5 DAY PERFORMANCE
-2.04%
1 MONTH PERFORMANCE
-1.74%
3 MONTH PERFORMANCE
+46.30%
6 MONTH PERFORMANCE
+72.60%
YEAR-TO-DATE PERFORMANCE
+22.33%
1 YEAR PERFORMANCE
+169.47%
Newmont Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/20/2026 | $122.35 | $122.13 (-0.18%) | $125.63 | $118.67 | 12.53 M | $135.08 B |
| 02/19/2026 | $122.01 | $125.40 (2.78%) | $126.18 | $122.00 | 7.85 M | $138.69 B |
| 02/18/2026 | $125.11 | $124.69 (-0.34%) | $127.34 | $123.45 | 7.85 M | $137.91 B |
| 02/17/2026 | $121.70 | $122.31 (0.5%) | $123.64 | $118.10 | 8.20 M | $135.27 B |
| 02/13/2026 | $119.84 | $125.80 (4.97%) | $126.39 | $118.95 | 7.62 M | $138.00 B |
| 02/12/2026 | $122.90 | $118.12 (-3.89%) | $125.53 | $118.04 | 9.29 M | $129.58 B |
| 02/11/2026 | $125.00 | $124.60 (-0.32%) | $125.20 | $121.40 | 6.65 M | $136.69 B |
| 02/10/2026 | $119.81 | $121.53 (1.44%) | $121.73 | $119.62 | 6.72 M | $133.32 B |
| 02/09/2026 | $116.66 | $120.73 (3.49%) | $121.11 | $116.24 | 7.44 M | $132.44 B |
| 02/06/2026 | $110.35 | $115.32 (4.5%) | $115.48 | $110.35 | 10.81 M | $126.51 B |
| 02/05/2026 | $113.32 | $108.53 (-4.23%) | $115.33 | $108.05 | 15.33 M | $119.06 B |
| 02/04/2026 | $120.77 | $116.85 (-3.25%) | $120.77 | $113.51 | 10.94 M | $128.18 B |
| 02/03/2026 | $118.79 | $117.14 (-1.39%) | $119.00 | $114.76 | 11.20 M | $128.50 B |
| 02/02/2026 | $111.06 | $112.85 (1.61%) | $116.31 | $110.46 | 13.28 M | $123.80 B |
| 01/30/2026 | $118.00 | $112.35 (-4.79%) | $120.75 | $111.25 | 19.17 M | $123.25 B |
| 01/29/2026 | $133.65 | $126.93 (-5.03%) | $134.88 | $123.59 | 15.09 M | $139.24 B |
| 01/28/2026 | $129.00 | $131.95 (2.29%) | $132.40 | $128.15 | 10.48 M | $144.75 B |
| 01/27/2026 | $124.28 | $127.00 (2.19%) | $127.10 | $121.56 | 12.31 M | $139.32 B |
| 01/26/2026 | $127.71 | $125.92 (-1.4%) | $129.25 | $125.69 | 13.31 M | $138.13 B |
| 01/23/2026 | $122.70 | $124.31 (1.31%) | $124.64 | $121.74 | 8.04 M | $136.37 B |
| 01/22/2026 | $118.30 | $121.69 (2.87%) | $123.04 | $118.10 | 8.35 M | $133.49 B |
| 01/21/2026 | $120.99 | $118.91 (-1.72%) | $121.45 | $118.17 | 14.09 M | $130.44 B |
| 01/20/2026 | $117.90 | $118.94 (0.88%) | $119.35 | $116.72 | 11.15 M | $130.48 B |
| 01/16/2026 | $113.92 | $114.12 (0.18%) | $114.75 | $111.28 | 9.28 M | $125.19 B |
| 01/15/2026 | $113.47 | $114.21 (0.65%) | $114.97 | $112.31 | 8.68 M | $125.29 B |
| 01/14/2026 | $115.55 | $114.15 (-1.21%) | $115.70 | $112.15 | 8.44 M | $125.22 B |
| 01/13/2026 | $113.17 | $114.63 (1.29%) | $115.01 | $112.87 | 7.98 M | $125.75 B |
| 01/12/2026 | $112.56 | $112.96 (0.36%) | $113.72 | $111.89 | 8.37 M | $123.92 B |
| 01/09/2026 | $107.43 | $108.99 (1.45%) | $109.09 | $106.27 | 7.58 M | $119.56 B |
| 01/08/2026 | $106.20 | $106.89 (0.65%) | $106.95 | $104.40 | 7.23 M | $117.26 B |
| 01/07/2026 | $105.79 | $108.01 (2.1%) | $109.06 | $104.50 | 9.99 M | $118.49 B |
| 01/06/2026 | $104.65 | $109.20 (4.35%) | $109.30 | $104.65 | 11.06 M | $119.79 B |
| 01/05/2026 | $102.65 | $103.53 (0.86%) | $105.86 | $102.59 | 8.87 M | $113.57 B |
| 01/02/2026 | $100.99 | $101.22 (0.23%) | $101.95 | $98.21 | 6.94 M | $111.04 B |
| 12/31/2025 | $100.72 | $99.85 (-0.86%) | $101.44 | $99.72 | 5.42 M | $109.54 B |
| 12/30/2025 | $102.21 | $101.86 (-0.34%) | $102.71 | $100.30 | 6.02 M | $111.74 B |
| 12/29/2025 | $100.60 | $99.81 (-0.79%) | $101.43 | $97.67 | 9.58 M | $109.49 B |
| 12/26/2025 | $105.64 | $105.78 (0.13%) | $106.34 | $104.55 | 3.81 M | $116.04 B |
| 12/24/2025 | $104.50 | $104.73 (0.22%) | $105.34 | $103.20 | 2.09 M | $114.89 B |
| 12/23/2025 | $105.73 | $105.25 (-0.45%) | $105.73 | $103.30 | 6.35 M | $115.46 B |
| 12/22/2025 | $104.80 | $104.88 (0.08%) | $105.68 | $102.82 | 8.86 M | $115.05 B |
| 12/19/2025 | $99.29 | $101.29 (2.01%) | $102.36 | $99.05 | 27.80 M | $111.12 B |
| 12/18/2025 | $98.36 | $99.34 (1%) | $100.84 | $97.90 | 7.45 M | $108.98 B |
| 12/17/2025 | $99.30 | $99.45 (0.15%) | $100.28 | $97.86 | 7.03 M | $109.10 B |
| 12/16/2025 | $99.70 | $98.03 (-1.68%) | $100.23 | $97.12 | 8.67 M | $107.54 B |
| 12/15/2025 | $100.36 | $99.69 (-0.67%) | $101.48 | $98.40 | 9.17 M | $109.36 B |
| 12/12/2025 | $102.13 | $98.14 (-3.91%) | $102.13 | $96.50 | 9.24 M | $107.66 B |
| 12/11/2025 | $95.00 | $99.42 (4.65%) | $100.41 | $94.79 | 11.60 M | $109.06 B |
| 12/10/2025 | $92.85 | $94.40 (1.67%) | $95.29 | $91.70 | 13.15 M | $103.56 B |
| 12/09/2025 | $89.98 | $94.09 (4.57%) | $94.22 | $89.53 | 8.82 M | $103.22 B |
| 12/08/2025 | $90.19 | $89.00 (-1.32%) | $91.13 | $88.90 | 8.48 M | $97.63 B |
| 12/05/2025 | $90.60 | $89.76 (-0.93%) | $92.70 | $89.67 | 6.50 M | $98.47 B |
| 12/04/2025 | $88.90 | $90.72 (2.05%) | $90.88 | $88.65 | 7.00 M | $99.52 B |
| 12/03/2025 | $91.86 | $89.65 (-2.41%) | $91.93 | $89.57 | 8.74 M | $98.35 B |
| 12/02/2025 | $91.49 | $90.48 (-1.1%) | $91.73 | $88.25 | 8.99 M | $99.26 B |
| 12/01/2025 | $92.00 | $91.83 (-0.18%) | $92.89 | $90.84 | 7.72 M | $100.74 B |
| 11/28/2025 | $91.82 | $90.73 (-1.19%) | $91.97 | $90.27 | 4.82 M | $99.53 B |
| 11/26/2025 | $87.20 | $90.52 (3.81%) | $90.90 | $87.17 | 7.26 M | $99.30 B |
| 11/25/2025 | $86.06 | $86.27 (0.24%) | $87.47 | $85.26 | 8.18 M | $94.64 B |
| 11/24/2025 | $83.11 | $86.53 (4.12%) | $87.30 | $83.11 | 16.77 M | $94.92 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
