5 DAY PERFORMANCE
+5.62%
1 MONTH PERFORMANCE
+15.04%
3 MONTH PERFORMANCE
+26.29%
6 MONTH PERFORMANCE
+87.76%
YEAR-TO-DATE PERFORMANCE
+13.07%
1 YEAR PERFORMANCE
+188.23%
Newmont Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/12/2026 | $112.56 | $112.96 (0.36%) | $113.72 | $111.89 | 8.33 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 |
| 11/21/2025 | $82.01 | $83.49 (1.8%) | $83.89 | $81.34 | 10.17 M | $91.59 B |
| 11/20/2025 | $87.69 | $82.00 (-6.49%) | $88.31 | $81.90 | 12.42 M | $89.95 B |
| 11/19/2025 | $88.28 | $87.51 (-0.87%) | $89.27 | $86.94 | 7.01 M | $96.00 B |
| 11/18/2025 | $87.07 | $86.60 (-0.54%) | $88.34 | $85.31 | 7.78 M | $95.00 B |
| 11/17/2025 | $87.42 | $87.09 (-0.38%) | $89.20 | $86.11 | 8.83 M | $95.54 B |
| 11/14/2025 | $86.19 | $87.80 (1.87%) | $89.47 | $85.92 | 9.59 M | $96.32 B |
| 11/13/2025 | $93.22 | $89.72 (-3.75%) | $93.75 | $89.57 | 9.71 M | $98.42 B |
| 11/12/2025 | $90.45 | $93.07 (2.9%) | $93.98 | $89.70 | 9.72 M | $102.10 B |
| 11/11/2025 | $88.95 | $89.95 (1.12%) | $90.35 | $87.42 | 10.65 M | $98.68 B |
| 11/10/2025 | $86.62 | $88.26 (1.89%) | $88.86 | $85.80 | 10.15 M | $96.82 B |
| 11/07/2025 | $82.75 | $83.39 (0.77%) | $83.51 | $81.49 | 7.56 M | $91.48 B |
| 11/06/2025 | $82.43 | $82.53 (0.12%) | $84.34 | $82.10 | 9.71 M | $90.54 B |
| 11/05/2025 | $80.71 | $81.63 (1.14%) | $81.92 | $80.49 | 8.68 M | $89.55 B |
| 11/04/2025 | $79.01 | $78.90 (-0.14%) | $80.70 | $78.60 | 9.92 M | $86.55 B |
| 11/03/2025 | $80.70 | $81.62 (1.14%) | $82.05 | $80.41 | 8.41 M | $89.54 B |
| 10/31/2025 | $82.02 | $80.97 (-1.28%) | $82.25 | $79.80 | 8.51 M | $88.82 B |
| 10/30/2025 | $79.81 | $82.31 (3.13%) | $83.12 | $79.57 | 10.53 M | $90.29 B |
| 10/29/2025 | $81.32 | $79.67 (-2.03%) | $81.84 | $79.31 | 10.81 M | $87.40 B |
| 10/28/2025 | $76.74 | $79.34 (3.39%) | $79.86 | $76.05 | 13.35 M | $87.04 B |
| 10/27/2025 | $79.24 | $78.63 (-0.77%) | $80.16 | $76.85 | 23.56 M | $86.26 B |
| 10/24/2025 | $82.54 | $83.37 (1.01%) | $86.00 | $81.29 | 21.38 M | $91.46 B |
| 10/23/2025 | $89.15 | $88.91 (-0.27%) | $90.19 | $87.27 | 14.76 M | $97.53 B |
| 10/22/2025 | $83.09 | $87.01 (4.72%) | $87.61 | $82.80 | 15.85 M | $95.45 B |
| 10/21/2025 | $89.03 | $86.32 (-3.04%) | $89.03 | $85.40 | 17.04 M | $94.69 B |
| 10/20/2025 | $93.86 | $94.89 (1.1%) | $95.02 | $91.85 | 11.87 M | $104.09 B |
| 10/17/2025 | $96.36 | $90.77 (-5.8%) | $96.36 | $89.92 | 19.71 M | $100.75 B |
| 10/16/2025 | $95.04 | $98.27 (3.4%) | $98.58 | $94.11 | 13.01 M | $109.08 B |
| 10/15/2025 | $92.26 | $93.58 (1.43%) | $93.93 | $91.27 | 9.14 M | $103.87 B |
| 10/14/2025 | $87.70 | $90.54 (3.24%) | $91.24 | $87.70 | 9.06 M | $100.50 B |
| 10/13/2025 | $87.95 | $89.40 (1.65%) | $89.42 | $87.56 | 9.73 M | $99.23 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.
