Newmont Corporation NEM
113.14 USD +0.50 (+0.44%)
Regular-session close
112.86 -0.28 -0.25%
After hours · Nov 13, 6:47 PM ET
112.26 Day range 114.47
82.00 52-week range 135.14
- YTD
- +13.31%
- 1 year
- +26.10%
NEM price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 112.88 | 114.47 | 112.26 | 113.14 | +0.50 | +0.44% | 4,702,266 |
| Nov 12, 2026 | 114.98 | 116.37 | 112.41 | 112.64 | -5.83 | -4.92% | 8,834,700 |
| Nov 11, 2026 | 119.97 | 120.43 | 118.19 | 118.47 | -1.49 | -1.24% | 5,170,600 |
| Nov 10, 2026 | 120.43 | 123.02 | 118.93 | 119.96 | -5.20 | -4.15% | 6,008,500 |
| Nov 9, 2026 | 125.55 | 127.28 | 124.58 | 125.16 | +4.25 | +3.52% | 7,414,000 |
| Nov 6, 2026 | 119.58 | 122.98 | 118.41 | 120.91 | +1.20 | +1.00% | 7,884,700 |
| Nov 5, 2026 | 120.92 | 122.86 | 115.15 | 119.71 | +1.60 | +1.35% | 12,604,200 |
| Nov 4, 2026 | 113.27 | 118.38 | 112.05 | 118.11 | +10.64 | +9.90% | 10,986,000 |
| Nov 3, 2026 | 109.12 | 109.15 | 106.95 | 107.47 | -1.62 | -1.49% | 4,756,300 |
| Nov 2, 2026 | 108.88 | 110.83 | 108.04 | 109.09 | +2.48 | +2.33% | 5,712,200 |
| Oct 30, 2026 | 107.35 | 108.07 | 104.51 | 106.61 | -5.19 | -4.64% | 8,760,600 |
| Oct 29, 2026 | 111.80 | 112.49 | 110.66 | 111.80 | -2.12 | -1.86% | 5,186,400 |
| Oct 28, 2026 | 111.98 | 114.00 | 110.76 | 113.92 | +1.28 | +1.14% | 6,059,100 |
| Oct 27, 2026 | 110.87 | 113.01 | 110.22 | 112.64 | +2.25 | +2.04% | 4,688,100 |
| Oct 26, 2026 | 108.82 | 110.55 | 106.96 | 110.39 | +1.52 | +1.40% | 7,445,100 |
| Oct 23, 2026 | 110.28 | 114.24 | 107.81 | 108.87 | -5.24 | -4.59% | 7,848,500 |
| Oct 22, 2026 | 113.50 | 114.31 | 111.41 | 114.11 | -3.07 | -2.62% | 9,716,400 |
| Oct 21, 2026 | 117.34 | 117.58 | 115.44 | 117.18 | +0.37 | +0.32% | 5,785,800 |
| Oct 20, 2026 | 116.04 | 119.24 | 114.87 | 116.81 | -1.20 | -1.02% | 4,386,400 |
| Oct 19, 2026 | 117.95 | 119.07 | 117.58 | 118.01 | -0.59 | -0.50% | 5,061,400 |
| Oct 16, 2026 | 115.33 | 120.05 | 115.03 | 118.60 | +2.81 | +2.43% | 8,383,500 |
| Oct 15, 2026 | 112.43 | 115.83 | 111.98 | 115.79 | +4.23 | +3.79% | 6,357,900 |
| Oct 14, 2026 | 112.99 | 113.95 | 109.84 | 111.56 | -4.03 | -3.49% | 6,644,200 |
| Oct 13, 2026 | 117.18 | 118.00 | 114.53 | 115.59 | -1.56 | -1.33% | 4,380,200 |
| Oct 12, 2026 | 116.63 | 118.01 | 116.57 | 117.15 | -0.69 | -0.59% | 3,184,600 |
| Oct 9, 2026 | 117.58 | 119.05 | 117.11 | 117.84 | +2.29 | +1.98% | 4,830,600 |
| Oct 8, 2026 | 113.19 | 115.91 | 112.68 | 115.55 | +2.01 | +1.77% | 5,432,800 |
| Oct 7, 2026 | 112.44 | 114.50 | 111.75 | 113.54 | -2.85 | -2.45% | 4,344,700 |
| Oct 6, 2026 | 116.00 | 117.33 | 114.44 | 116.39 | +0.57 | +0.49% | 4,919,900 |
| Oct 5, 2026 | 115.90 | 116.92 | 113.58 | 115.82 | +0.26 | +0.22% | 3,994,900 |
| Oct 2, 2026 | 115.99 | 116.66 | 113.86 | 115.56 | +0.89 | +0.78% | 4,030,000 |
| Oct 1, 2026 | 114.81 | 115.79 | 114.18 | 114.67 | -0.67 | -0.58% | 5,614,000 |
| Sep 30, 2026 | 117.40 | 117.89 | 115.31 | 115.34 | -1.75 | -1.49% | 5,840,900 |
| Sep 29, 2026 | 117.24 | 117.80 | 115.97 | 117.09 | +1.04 | +0.90% | 4,706,800 |
| Sep 28, 2026 | 115.52 | 117.29 | 114.63 | 116.05 | -5.38 | -4.43% | 6,866,300 |
| Sep 25, 2026 | 121.01 | 121.94 | 119.90 | 121.43 | +0.13 | +0.11% | 3,520,100 |
| Sep 24, 2026 | 122.15 | 122.50 | 120.02 | 121.30 | -2.25 | -1.82% | 5,108,400 |
| Sep 23, 2026 | 123.83 | 124.25 | 121.07 | 123.55 | -3.71 | -2.92% | 5,590,300 |
| Sep 22, 2026 | 123.23 | 128.09 | 123.11 | 127.26 | +4.21 | +3.42% | 5,391,000 |
| Sep 21, 2026 | 123.81 | 124.50 | 121.30 | 123.05 | -0.36 | -0.29% | 5,645,600 |
| Sep 18, 2026 | 124.00 | 125.14 | 121.80 | 123.41 | -0.98 | -0.79% | 21,501,100 |
| Sep 17, 2026 | 125.50 | 125.79 | 123.32 | 124.39 | +2.63 | +2.16% | 5,362,400 |
| Sep 16, 2026 | 125.86 | 126.00 | 120.00 | 121.76 | -2.43 | -1.96% | 6,354,300 |
| Sep 15, 2026 | 123.17 | 124.22 | 121.41 | 124.19 | +1.12 | +0.91% | 5,821,400 |
| Sep 14, 2026 | 123.43 | 123.67 | 121.61 | 123.07 | -3.74 | -2.95% | 6,813,400 |
| Sep 11, 2026 | 127.47 | 129.26 | 125.91 | 126.81 | +0.67 | +0.53% | 5,554,000 |
| Sep 10, 2026 | 124.66 | 127.28 | 123.74 | 126.14 | -2.57 | -2.00% | 6,279,500 |
| Sep 9, 2026 | 129.73 | 130.48 | 127.55 | 128.71 | +1.62 | +1.27% | 7,578,600 |
| Sep 8, 2026 | 126.53 | 130.04 | 126.29 | 127.09 | -1.00 | -0.78% | 9,015,100 |
| Sep 4, 2026 | 126.25 | 128.86 | 126.07 | 128.09 | -2.34 | -1.79% | 5,745,900 |
| Sep 3, 2026 | 128.17 | 130.71 | 126.81 | 130.43 | +5.27 | +4.21% | 7,738,500 |
| Sep 2, 2026 | 124.97 | 127.12 | 123.33 | 125.16 | +2.53 | +2.06% | 6,341,800 |
| Sep 1, 2026 | 121.94 | 126.09 | 121.55 | 122.63 | -3.43 | -2.72% | 8,016,700 |
| Aug 31, 2026 | 127.45 | 127.86 | 124.55 | 126.06 | -1.92 | -1.50% | 16,671,300 |
| Aug 28, 2026 | 132.35 | 132.89 | 127.11 | 127.98 | -4.31 | -3.26% | 8,821,100 |
| Aug 27, 2026 | 131.02 | 133.70 | 130.87 | 132.29 | +0.69 | +0.52% | 6,425,600 |
| Aug 26, 2026 | 132.64 | 133.29 | 131.45 | 131.60 | -3.54 | -2.62% | 10,400,500 |
| Aug 25, 2026 | 129.98 | 135.29 | 129.70 | 135.14 | +3.30 | +2.50% | 7,145,000 |
| Aug 24, 2026 | 133.40 | 133.72 | 129.16 | 131.84 | +0.26 | +0.20% | 6,474,000 |
| Aug 21, 2026 | 131.12 | 132.34 | 129.80 | 131.58 | +3.94 | +3.09% | 10,513,100 |
| Aug 20, 2026 | 124.25 | 128.69 | 123.71 | 127.64 | +2.56 | +2.05% | 9,674,100 |
| Aug 19, 2026 | 123.83 | 126.60 | 123.20 | 125.08 | +9.10 | +7.85% | 9,071,900 |
| Aug 18, 2026 | 118.31 | 119.44 | 115.83 | 115.98 | -4.35 | -3.62% | 6,539,100 |
| Aug 17, 2026 | 119.39 | 121.40 | 118.64 | 120.33 | +2.57 | +2.18% | 7,193,500 |
| Aug 14, 2026 | 115.80 | 119.17 | 115.32 | 117.76 | +3.57 | +3.13% | 5,578,800 |
65 days, newest first. Daily bars as drawn on the NEM chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.