NYSE : NEM
Newmont Corporation — Price history
Materials · Gold · United States
Last price 106.61 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 110.79B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Newmont Corporation (NEM) closed at 109.99 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 108.88 | 110.83 | 108.04 | 109.99 | 2,710,947 | +3.17% |
| 2026-10-30 | 107.35 | 108.07 | 104.51 | 106.61 | 8,765,297 | -4.64% |
| 2026-10-29 | 111.8 | 112.485 | 110.66 | 111.8 | 5,190,904 | -1.86% |
| 2026-10-28 | 111.98 | 114 | 110.76 | 113.92 | 6,066,747 | +1.14% |
| 2026-10-27 | 110.87 | 113.01 | 110.22 | 112.64 | 4,693,662 | +2.04% |
| 2026-10-26 | 108.82 | 110.55 | 106.96 | 110.39 | 7,447,780 | +1.40% |
| 2026-10-23 | 110.28 | 114.238 | 107.81 | 108.87 | 7,851,520 | -4.59% |
| 2026-10-22 | 113.5 | 114.31 | 111.405 | 114.11 | 9,716,380 | -2.62% |
| 2026-10-21 | 117.34 | 117.58 | 115.44 | 117.18 | 5,786,921 | +0.32% |
| 2026-10-20 | 116.04 | 119.24 | 114.87 | 116.81 | 4,389,589 | -1.02% |
| 2026-10-19 | 117.95 | 119.07 | 117.58 | 118.01 | 5,061,357 | -0.50% |
| 2026-10-16 | 115.33 | 120.05 | 115.03 | 118.6 | 8,290,991 | +2.43% |
| 2026-10-15 | 112.43 | 115.83 | 111.98 | 115.79 | 6,338,559 | +3.79% |
| 2026-10-14 | 112.99 | 113.95 | 109.835 | 111.56 | 6,630,507 | -3.49% |
| 2026-10-13 | 117.18 | 118 | 114.53 | 115.59 | 4,369,160 | -1.33% |
| 2026-10-12 | 116.63 | 118.01 | 116.57 | 117.15 | 3,175,021 | -0.59% |
| 2026-10-09 | 117.58 | 119.05 | 117.105 | 117.84 | 4,829,948 | +1.98% |
| 2026-10-08 | 113.19 | 115.91 | 112.68 | 115.55 | 5,407,241 | +1.77% |
| 2026-10-07 | 112.435 | 114.5 | 111.75 | 113.54 | 4,342,639 | -2.45% |
| 2026-10-06 | 116 | 117.333 | 114.44 | 116.39 | 4,916,908 | +0.49% |
| 2026-10-05 | 115.9 | 116.915 | 113.58 | 115.82 | 3,990,397 | +0.22% |
| 2026-10-02 | 115.99 | 116.66 | 113.86 | 115.56 | 3,988,892 | +0.78% |
| 2026-10-01 | 114.81 | 115.79 | 114.18 | 114.67 | 5,612,422 | -0.58% |
| 2026-09-30 | 117.4 | 117.89 | 115.31 | 115.34 | 5,838,714 | -1.49% |
| 2026-09-29 | 117.24 | 117.8 | 115.97 | 117.09 | 4,703,164 | +0.90% |
| 2026-09-28 | 115.52 | 117.29 | 114.63 | 116.05 | 6,849,941 | -4.43% |
| 2026-09-25 | 121.01 | 121.94 | 119.9 | 121.43 | 3,514,220 | +0.11% |
| 2026-09-24 | 122.15 | 122.5 | 120.02 | 121.3 | 5,053,677 | -1.82% |
| 2026-09-23 | 123.83 | 124.25 | 121.07 | 123.55 | 5,560,450 | -2.92% |
| 2026-09-22 | 123.23 | 128.09 | 123.11 | 127.26 | 5,277,546 | +3.42% |
| 2026-09-21 | 123.81 | 124.5 | 121.3 | 123.05 | 5,477,369 | -0.29% |
| 2026-09-18 | 124 | 125.135 | 121.8 | 123.41 | 20,606,157 | -0.79% |
| 2026-09-17 | 125.5 | 125.79 | 123.32 | 124.39 | 5,299,687 | +2.16% |
| 2026-09-16 | 125.86 | 126 | 120 | 121.76 | 6,170,240 | -1.96% |
| 2026-09-15 | 123.17 | 124.22 | 121.41 | 124.19 | 5,285,352 | +0.91% |
| 2026-09-14 | 123.43 | 123.675 | 121.61 | 123.07 | 6,636,191 | -2.95% |
| 2026-09-11 | 127.47 | 129.26 | 125.91 | 126.81 | 5,319,967 | +0.53% |
| 2026-09-10 | 124.66 | 127.28 | 123.74 | 126.14 | 6,248,900 | -2.00% |
| 2026-09-09 | 129.73 | 130.48 | 127.545 | 128.71 | 7,208,342 | +1.27% |
| 2026-09-08 | 126.53 | 130.035 | 126.29 | 127.09 | 8,687,818 | -0.78% |
| 2026-09-04 | 126.25 | 128.86 | 126.065 | 128.09 | 5,628,150 | -1.79% |
| 2026-09-03 | 128.17 | 130.71 | 126.81 | 130.43 | 7,695,602 | +4.43% |
| 2026-09-02 | 124.97 | 127.118 | 123.334 | 125.16 | 6,332,334 | +2.06% |
| 2026-09-01 | 121.94 | 126.09 | 121.55 | 122.63 | 8,022,503 | -2.72% |
| 2026-08-31 | 127.45 | 127.86 | 124.55 | 126.06 | 16,673,075 | -1.50% |
| 2026-08-28 | 132.35 | 132.89 | 127.11 | 127.98 | 8,830,235 | -3.26% |
| 2026-08-27 | 131.02 | 133.7 | 130.87 | 132.29 | 6,432,107 | +0.52% |
| 2026-08-26 | 132.64 | 133.285 | 131.45 | 131.6 | 10,408,855 | -2.62% |
| 2026-08-25 | 129.98 | 135.29 | 129.7 | 135.14 | 7,144,988 | +2.50% |
| 2026-08-24 | 133.4 | 133.72 | 129.16 | 131.84 | 6,480,581 | +0.20% |
| 2026-08-21 | 131.12 | 132.335 | 129.8 | 131.58 | 10,521,665 | +3.09% |
| 2026-08-20 | 124.25 | 128.69 | 123.71 | 127.64 | 9,674,076 | +2.05% |
| 2026-08-19 | 123.83 | 126.6 | 123.2 | 125.08 | 9,071,867 | +7.85% |
| 2026-08-18 | 118.31 | 119.44 | 115.83 | 115.98 | 6,539,142 | -3.62% |
| 2026-08-17 | 119.39 | 121.4 | 118.635 | 120.33 | 7,193,452 | +2.18% |
| 2026-08-14 | 115.8 | 119.17 | 115.315 | 117.76 | 5,578,819 | +3.13% |
| 2026-08-13 | 115.01 | 115.61 | 113.28 | 114.19 | 6,671,884 | -3.10% |
| 2026-08-12 | 120 | 120.19 | 117.65 | 117.84 | 6,913,914 | +0.54% |
| 2026-08-11 | 117.33 | 118.212 | 116 | 117.21 | 6,795,520 | -0.04% |
| 2026-08-10 | 115 | 117.73 | 113.1 | 117.26 | 10,026,104 | +3.79% |
| 2026-08-07 | 110.52 | 113.765 | 110 | 112.98 | 10,675,809 | +7.16% |
| 2026-08-06 | 103.54 | 106.395 | 103.1 | 105.43 | 7,958,046 | +1.09% |
| 2026-08-05 | 103.78 | 105.61 | 102.76 | 104.29 | 9,539,312 | +6.71% |
| 2026-08-04 | 97.85 | 98.52 | 96.675 | 97.73 | 5,449,074 | +2.47% |
| 2026-08-03 | 93.45 | 95.515 | 92.97 | 95.37 | 5,050,241 | +1.77% |
| 2026-07-31 | 94.43 | 94.898 | 91.845 | 93.71 | 5,866,164 | -2.14% |
| 2026-07-30 | 92.83 | 96.015 | 92.17 | 95.76 | 8,552,078 | +4.84% |
| 2026-07-29 | 91.45 | 93.29 | 88.98 | 91.34 | 6,701,163 | -0.20% |
| 2026-07-28 | 92.47 | 92.58 | 90.88 | 91.52 | 5,819,947 | -2.09% |
| 2026-07-27 | 94.88 | 94.88 | 91.925 | 93.47 | 5,113,524 | +0.30% |
| 2026-07-24 | 93.74 | 95.34 | 92.5 | 93.19 | 9,269,698 | -1.62% |
| 2026-07-23 | 93.64 | 94.84 | 92.89 | 94.72 | 7,230,547 | -1.08% |
| 2026-07-22 | 94.32 | 96.94 | 94.32 | 95.75 | 7,780,692 | +3.52% |
| 2026-07-21 | 91.43 | 92.72 | 90.54 | 92.49 | 8,045,519 | +3.69% |
| 2026-07-20 | 90.1 | 90.95 | 89.13 | 89.2 | 7,738,266 | -0.56% |
| 2026-07-17 | 89.845 | 90.95 | 88.75 | 89.7 | 10,616,012 | -1.24% |
| 2026-07-16 | 93.62 | 93.9 | 90.6 | 90.83 | 10,730,560 | -4.60% |
| 2026-07-15 | 95.43 | 96.01 | 93.5 | 95.21 | 6,969,795 | +0.49% |
| 2026-07-14 | 97.81 | 98.19 | 94.25 | 94.75 | 7,397,692 | +1.77% |
| 2026-07-13 | 93.73 | 94.14 | 92.43 | 93.1 | 5,304,001 | -2.30% |
| 2026-07-10 | 93.8 | 95.725 | 93.8 | 95.29 | 4,426,659 | +0.51% |
| 2026-07-09 | 95.01 | 95.25 | 93.47 | 94.81 | 6,018,020 | +1.73% |
| 2026-07-08 | 93.58 | 94.77 | 91.18 | 93.2 | 7,180,794 | -1.96% |
| 2026-07-07 | 96.07 | 97.495 | 94.211 | 95.06 | 7,440,138 | -3.20% |
| 2026-07-06 | 98.01 | 98.93 | 95.6 | 98.2 | 6,399,550 | +1.20% |
| 2026-07-02 | 95.83 | 97.77 | 95.5 | 97.04 | 8,706,484 | +4.01% |
| 2026-07-01 | 92.38 | 96.215 | 92.2 | 93.3 | 8,407,438 | -0.11% |
| 2026-06-30 | 93.84 | 94.75 | 91.71 | 93.4 | 8,892,968 | -1.17% |
| 2026-06-29 | 94.5 | 95.55 | 93.41 | 94.51 | 7,805,983 | -1.69% |
| 2026-06-26 | 95.94 | 97.88 | 95.34 | 96.13 | 11,251,821 | +0.82% |
| 2026-06-25 | 95.61 | 96.41 | 93.79 | 95.35 | 8,101,407 | +1.39% |
| 2026-06-24 | 93.24 | 96.41 | 92.885 | 94.04 | 11,171,071 | -3.88% |
| 2026-06-23 | 97.91 | 99.215 | 97.2 | 97.84 | 7,895,107 | -3.89% |
| 2026-06-22 | 99.89 | 101.92 | 99.616 | 101.8 | 8,291,183 | -1.92% |
| 2026-06-18 | 106.32 | 107.6 | 102.63 | 103.79 | 19,149,420 | -1.78% |
| 2026-06-17 | 108.18 | 112.18 | 105.44 | 105.67 | 11,838,515 | -2.55% |
| 2026-06-16 | 106.81 | 109.34 | 106.81 | 108.44 | 8,008,794 | +2.50% |
| 2026-06-15 | 107 | 107.97 | 105.05 | 105.8 | 9,216,679 | +5.56% |
| 2026-06-12 | 98.73 | 100.7 | 97.37 | 100.23 | 7,710,051 | +2.71% |
| 2026-06-11 | 93.48 | 97.95 | 92.02 | 97.59 | 9,980,587 | +5.20% |
| 2026-06-10 | 94.41 | 96.929 | 92.63 | 92.77 | 10,167,062 | -5.86% |
| 2026-06-09 | 100.01 | 100.39 | 94.95 | 98.54 | 10,050,889 | -0.45% |
| 2026-06-08 | 100.13 | 101.35 | 98.65 | 98.99 | 7,630,414 | -0.72% |
| 2026-06-05 | 104.89 | 105.48 | 99.65 | 99.71 | 9,875,500 | -7.96% |
| 2026-06-04 | 109.23 | 110.34 | 106.7 | 108.33 | 7,216,833 | +0.80% |
| 2026-06-03 | 107.99 | 108.89 | 106.6 | 107.47 | 6,220,734 | -1.85% |
| 2026-06-02 | 108.57 | 109.91 | 106 | 109.5 | 6,538,441 | +1.21% |
| 2026-06-01 | 105 | 108.58 | 105 | 108.19 | 7,360,618 | -1.48% |
| 2026-05-29 | 108 | 111.93 | 107.422 | 109.81 | 14,673,500 | +1.46% |
| 2026-05-28 | 105.25 | 108.704 | 103.62 | 108.23 | 7,786,830 | +0.93% |
| 2026-05-27 | 108 | 109.9 | 107.07 | 107.23 | 6,650,562 | -3.70% |
| 2026-05-26 | 111.2 | 111.82 | 110.03 | 111.61 | 6,528,236 | +3.69% |
| 2026-05-22 | 108.5 | 109.06 | 106.21 | 107.64 | 5,041,095 | -0.64% |
| 2026-05-21 | 106.48 | 109.61 | 104.62 | 108.33 | 5,300,536 | +0.88% |
| 2026-05-20 | 105.17 | 107.97 | 104.553 | 107.39 | 7,543,905 | +2.19% |
| 2026-05-19 | 107.2 | 108.11 | 104.13 | 105.09 | 9,508,992 | -4.33% |
| 2026-05-18 | 108.82 | 111.82 | 108.72 | 109.85 | 7,727,582 | +0.72% |
| 2026-05-15 | 112.23 | 112.23 | 108.47 | 109.06 | 11,118,490 | -6.25% |
| 2026-05-14 | 119.015 | 119.07 | 115.428 | 116.33 | 4,529,672 | -2.21% |
| 2026-05-13 | 118.95 | 120.635 | 117.7 | 118.96 | 6,766,007 | -0.61% |