-
5 DAY PERFORMANCE
+4.13% -
1 MONTH PERFORMANCE
-26.48% -
3 MONTH PERFORMANCE
-17.25% -
6 MONTH PERFORMANCE
-3.16% -
YEAR-TO-DATE PERFORMANCE
+2.34% -
1 YEAR PERFORMANCE
+16.53%
Newmont Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $41.90 | $42.36 (1.1%) | $42.44 | $41.74 | 9.97 M | $48.59 B |
| 11/15/2024 | $41.05 | $40.93 (-0.29%) | $41.31 | $40.60 | 11.73 M | $46.95 B |
| 11/14/2024 | $40.72 | $40.68 (-0.1%) | $41.20 | $40.48 | 16.49 M | $46.66 B |
| 11/13/2024 | $41.75 | $41.23 (-1.25%) | $41.91 | $41.08 | 16.11 M | $47.29 B |
| 11/12/2024 | $41.92 | $41.58 (-0.81%) | $42.00 | $41.11 | 15.06 M | $47.69 B |
| 11/11/2024 | $43.32 | $42.33 (-2.29%) | $43.49 | $41.96 | 16.84 M | $48.55 B |
| 11/08/2024 | $44.96 | $45.04 (0.18%) | $45.27 | $44.55 | 10.45 M | $51.66 B |
| 11/07/2024 | $44.98 | $45.16 (0.4%) | $45.37 | $44.20 | 11.73 M | $51.80 B |
| 11/06/2024 | $44.25 | $44.48 (0.52%) | $44.65 | $43.60 | 18.60 M | $51.02 B |
| 11/05/2024 | $45.80 | $46.00 (0.44%) | $46.13 | $45.67 | 6.80 M | $52.76 B |
| 11/04/2024 | $45.39 | $45.76 (0.82%) | $45.89 | $45.13 | 8.66 M | $52.49 B |
| 11/01/2024 | $45.39 | $45.26 (-0.29%) | $46.01 | $45.09 | 11.05 M | $51.91 B |
| 10/31/2024 | $46.35 | $45.44 (-1.96%) | $46.45 | $45.18 | 13.81 M | $52.39 B |
| 10/30/2024 | $47.44 | $46.94 (-1.05%) | $47.58 | $46.51 | 11.96 M | $54.12 B |
| 10/29/2024 | $48.84 | $47.80 (-2.13%) | $49.11 | $47.75 | 12.91 M | $55.11 B |
| 10/28/2024 | $48.10 | $48.36 (0.54%) | $48.87 | $48.06 | 14.75 M | $55.76 B |
| 10/25/2024 | $47.77 | $48.42 (1.36%) | $48.92 | $46.76 | 28.27 M | $55.83 B |
| 10/24/2024 | $55.74 | $49.25 (-11.64%) | $56.40 | $48.93 | 37.24 M | $56.79 B |
| 10/23/2024 | $57.60 | $57.74 (0.24%) | $58.63 | $57.52 | 10.78 M | $66.57 B |
| 10/22/2024 | $57.93 | $58.68 (1.29%) | $58.72 | $57.59 | 7.38 M | $67.66 B |
| 10/21/2024 | $58.46 | $57.57 (-1.52%) | $58.71 | $57.37 | 8.26 M | $66.38 B |
| 10/18/2024 | $56.91 | $57.62 (1.25%) | $57.96 | $56.42 | 7.85 M | $66.44 B |
| 10/17/2024 | $56.80 | $56.50 (-0.53%) | $57.03 | $56.34 | 5.02 M | $65.14 B |
| 10/16/2024 | $56.60 | $56.27 (-0.58%) | $57.32 | $56.16 | 7.34 M | $64.88 B |
| 10/15/2024 | $54.80 | $55.68 (1.61%) | $55.79 | $54.67 | 6.54 M | $64.20 B |
| 10/14/2024 | $54.01 | $54.82 (1.5%) | $54.87 | $53.83 | 4.99 M | $63.21 B |
| 10/11/2024 | $53.71 | $54.30 (1.1%) | $54.60 | $53.71 | 7.42 M | $62.61 B |
| 10/10/2024 | $52.99 | $53.40 (0.77%) | $53.55 | $52.58 | 6.43 M | $61.57 B |
| 10/09/2024 | $52.45 | $52.73 (0.53%) | $52.79 | $51.82 | 5.87 M | $60.80 B |
| 10/08/2024 | $52.48 | $52.74 (0.5%) | $52.95 | $52.16 | 7.17 M | $60.81 B |
| 10/07/2024 | $52.93 | $52.98 (0.09%) | $53.09 | $52.40 | 4.86 M | $61.09 B |
| 10/04/2024 | $53.00 | $53.34 (0.64%) | $53.84 | $52.70 | 6.11 M | $61.50 B |
| 10/03/2024 | $53.57 | $53.20 (-0.69%) | $53.63 | $52.80 | 5.58 M | $61.34 B |
| 10/02/2024 | $54.01 | $54.00 (-0.02%) | $54.71 | $53.83 | 6.74 M | $62.26 B |
| 10/01/2024 | $53.81 | $54.14 (0.61%) | $54.99 | $53.60 | 9.62 M | $62.42 B |
| 09/30/2024 | $53.44 | $53.45 (0.02%) | $53.79 | $52.98 | 12.50 M | $61.63 B |
| 09/27/2024 | $55.11 | $53.90 (-2.2%) | $55.38 | $53.82 | 9.72 M | $62.15 B |
| 09/26/2024 | $55.28 | $55.53 (0.45%) | $55.99 | $54.90 | 9.82 M | $64.03 B |
| 09/25/2024 | $55.78 | $55.26 (-0.93%) | $56.30 | $55.18 | 8.82 M | $63.71 B |
| 09/24/2024 | $54.68 | $55.85 (2.14%) | $56.09 | $54.29 | 9.53 M | $64.40 B |
| 09/23/2024 | $54.45 | $54.48 (0.06%) | $55.68 | $54.43 | 8.44 M | $62.82 B |
| 09/20/2024 | $54.29 | $54.47 (0.33%) | $54.69 | $53.92 | 18.95 M | $62.80 B |
| 09/19/2024 | $54.26 | $53.52 (-1.36%) | $54.35 | $52.62 | 10.42 M | $61.71 B |
| 09/18/2024 | $53.72 | $53.06 (-1.23%) | $54.93 | $52.87 | 9.04 M | $61.18 B |
| 09/17/2024 | $52.79 | $53.11 (0.61%) | $53.42 | $52.27 | 6.18 M | $61.24 B |
| 09/16/2024 | $53.54 | $53.13 (-0.77%) | $53.77 | $53.03 | 6.26 M | $61.26 B |
| 09/13/2024 | $53.41 | $53.71 (0.56%) | $54.25 | $53.36 | 7.33 M | $61.93 B |
| 09/12/2024 | $51.70 | $52.88 (2.28%) | $53.26 | $51.50 | 10.20 M | $60.97 B |
| 09/11/2024 | $51.00 | $50.74 (-0.51%) | $51.06 | $50.02 | 5.94 M | $58.50 B |
| 09/10/2024 | $50.74 | $51.30 (1.1%) | $51.34 | $50.38 | 5.55 M | $59.15 B |
| 09/09/2024 | $50.54 | $50.72 (0.36%) | $51.38 | $50.38 | 4.56 M | $58.48 B |
| 09/06/2024 | $51.83 | $50.34 (-2.87%) | $52.36 | $50.23 | 6.48 M | $58.04 B |
| 09/05/2024 | $52.27 | $51.93 (-0.65%) | $52.65 | $51.77 | 5.91 M | $59.88 B |
| 09/04/2024 | $51.97 | $51.61 (-0.69%) | $52.20 | $51.11 | 7.46 M | $59.51 B |
| 09/03/2024 | $52.47 | $52.27 (-0.38%) | $52.63 | $51.37 | 8.03 M | $60.27 B |
| 08/30/2024 | $53.03 | $53.39 (0.68%) | $53.88 | $52.93 | 8.67 M | $61.56 B |
| 08/29/2024 | $52.44 | $53.18 (1.41%) | $53.47 | $52.44 | 6.72 M | $61.32 B |
| 08/28/2024 | $52.05 | $51.83 (-0.42%) | $52.24 | $51.47 | 5.08 M | $59.76 B |
| 08/27/2024 | $51.80 | $52.70 (1.74%) | $52.77 | $51.64 | 5.12 M | $60.76 B |
| 08/26/2024 | $52.62 | $52.26 (-0.68%) | $52.71 | $52.09 | 5.28 M | $60.26 B |
| 08/23/2024 | $51.85 | $52.04 (0.37%) | $52.40 | $51.58 | 4.57 M | $60.00 B |
| 08/22/2024 | $51.24 | $51.41 (0.33%) | $51.65 | $50.79 | 5.35 M | $59.28 B |
| 08/21/2024 | $51.62 | $51.87 (0.48%) | $52.03 | $51.04 | 5.12 M | $59.81 B |
| 08/20/2024 | $51.55 | $51.45 (-0.19%) | $52.07 | $51.15 | 6.34 M | $59.32 B |
| 08/19/2024 | $50.21 | $51.19 (1.95%) | $51.39 | $49.97 | 6.41 M | $59.02 B |