5 DAY PERFORMANCE
+2.74%
1 MONTH PERFORMANCE
-0.12%
3 MONTH PERFORMANCE
-27.86%
6 MONTH PERFORMANCE
-15.16%
YEAR-TO-DATE PERFORMANCE
+7.93%
1 YEAR PERFORMANCE
+6.72%
Newmont Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $39.46 | $40.16 (1.77%) | $40.28 | $39.19 | 9.70 M | $46.06 B |
| 01/13/2025 | $38.93 | $39.17 (0.62%) | $39.19 | $38.53 | 8.31 M | $44.93 B |
| 01/10/2025 | $39.77 | $39.10 (-1.68%) | $40.26 | $38.82 | 10.02 M | $44.85 B |
| 01/08/2025 | $38.20 | $39.13 (2.43%) | $39.15 | $38.11 | 8.32 M | $44.88 B |
| 01/07/2025 | $38.25 | $38.16 (-0.24%) | $38.95 | $37.84 | 7.59 M | $43.77 B |
| 01/06/2025 | $38.07 | $37.79 (-0.74%) | $38.30 | $37.68 | 8.15 M | $43.35 B |
| 01/03/2025 | $38.41 | $38.11 (-0.78%) | $38.49 | $38.02 | 6.26 M | $43.71 B |
| 01/02/2025 | $38.06 | $38.37 (0.81%) | $38.85 | $37.89 | 8.30 M | $44.01 B |
| 12/31/2024 | $37.00 | $37.22 (0.59%) | $37.39 | $36.86 | 9.34 M | $42.69 B |
| 12/30/2024 | $37.42 | $37.00 (-1.12%) | $37.50 | $36.86 | 7.51 M | $42.44 B |
| 12/27/2024 | $37.61 | $37.84 (0.61%) | $38.22 | $37.51 | 5.46 M | $43.40 B |
| 12/26/2024 | $38.31 | $38.09 (-0.57%) | $38.61 | $38.09 | 5.90 M | $43.69 B |
| 12/24/2024 | $38.20 | $38.31 (0.29%) | $38.32 | $37.87 | 3.55 M | $43.94 B |
| 12/23/2024 | $38.01 | $38.16 (0.39%) | $38.26 | $37.46 | 8.59 M | $43.77 B |
| 12/20/2024 | $37.25 | $38.28 (2.77%) | $38.44 | $37.18 | 23.93 M | $43.91 B |
| 12/19/2024 | $37.67 | $37.02 (-1.73%) | $37.92 | $36.94 | 13.79 M | $42.46 B |
| 12/18/2024 | $39.37 | $37.64 (-4.39%) | $39.57 | $37.59 | 16.49 M | $43.17 B |
| 12/17/2024 | $39.46 | $39.80 (0.86%) | $40.07 | $39.43 | 12.10 M | $45.65 B |
| 12/16/2024 | $40.15 | $40.08 (-0.17%) | $40.26 | $39.74 | 10.07 M | $45.97 B |
| 12/13/2024 | $41.00 | $40.22 (-1.9%) | $41.09 | $40.19 | 11.26 M | $46.13 B |
| 12/12/2024 | $41.62 | $41.56 (-0.14%) | $42.25 | $41.47 | 7.39 M | $47.67 B |
| 12/11/2024 | $41.66 | $42.28 (1.49%) | $42.52 | $41.44 | 8.46 M | $48.50 B |
| 12/10/2024 | $42.00 | $41.49 (-1.21%) | $42.11 | $41.46 | 7.75 M | $47.59 B |
| 12/09/2024 | $41.90 | $41.73 (-0.41%) | $42.43 | $41.61 | 10.75 M | $47.86 B |
| 12/06/2024 | $41.02 | $41.11 (0.22%) | $41.65 | $40.78 | 7.75 M | $47.15 B |
| 12/05/2024 | $41.43 | $41.07 (-0.87%) | $41.60 | $40.12 | 10.97 M | $47.11 B |
| 12/04/2024 | $41.50 | $41.41 (-0.22%) | $41.76 | $41.05 | 9.67 M | $47.50 B |
| 12/03/2024 | $41.15 | $41.57 (1.02%) | $42.20 | $41.10 | 8.72 M | $47.68 B |
| 12/02/2024 | $41.58 | $40.91 (-1.61%) | $41.70 | $40.60 | 12.60 M | $46.92 B |
| 11/29/2024 | $42.19 | $41.94 (-0.59%) | $42.32 | $41.92 | 6.19 M | $48.11 B |
| 11/27/2024 | $42.21 | $42.04 (-0.4%) | $42.64 | $41.92 | 7.05 M | $48.22 B |
| 11/26/2024 | $42.30 | $42.25 (-0.12%) | $42.45 | $42.00 | 6.38 M | $48.46 B |
| 11/25/2024 | $41.87 | $42.46 (1.41%) | $42.46 | $41.65 | 19.08 M | $48.70 B |
| 11/22/2024 | $43.48 | $43.38 (-0.23%) | $43.79 | $43.09 | 8.04 M | $49.76 B |
| 11/21/2024 | $43.23 | $43.32 (0.21%) | $43.54 | $42.85 | 8.42 M | $49.69 B |
| 11/20/2024 | $43.05 | $42.99 (-0.14%) | $43.09 | $42.58 | 7.88 M | $49.31 B |
| 11/19/2024 | $42.88 | $43.18 (0.7%) | $43.19 | $42.46 | 10.94 M | $49.53 B |
| 11/18/2024 | $41.90 | $42.36 (1.1%) | $42.44 | $41.74 | 10.02 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 |