Newmont Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 63,125.00 | 64,750.00 | 63,125.00 | 64,050.00 | 64,050.00 | 759 |
| 2026-10-15 | 60,750.00 | 62,225.00 | 60,750.00 | 62,200.00 | 62,200.00 | 585 |
| 2026-10-14 | 61,500.00 | 61,500.00 | 59,250.00 | 59,750.00 | 59,750.00 | 576 |
| 2026-10-13 | 63,775.00 | 63,775.00 | 61,525.00 | 62,225.00 | 62,225.00 | 232 |
| 2026-10-09 | 63,475.00 | 64,050.00 | 63,125.00 | 63,500.00 | 63,500.00 | 540 |
| 2026-10-08 | 60,875.00 | 62,300.00 | 60,875.00 | 62,025.00 | 62,025.00 | 964 |
| 2026-10-07 | 60,900.00 | 61,250.00 | 60,250.00 | 61,100.00 | 61,100.00 | 607 |
| 2026-10-06 | 61,725.00 | 62,950.00 | 61,400.00 | 62,575.00 | 62,575.00 | 330 |
| 2026-10-05 | 61,675.00 | 62,600.00 | 60,875.00 | 62,275.00 | 62,275.00 | 592 |
| 2026-10-02 | 62,650.00 | 63,250.00 | 61,800.00 | 62,575.00 | 62,575.00 | 287 |
| 2026-10-01 | 61,925.00 | 62,350.00 | 61,525.00 | 62,125.00 | 62,125.00 | 544 |
| 2026-09-30 | 63,050.00 | 63,050.00 | 62,125.00 | 62,300.00 | 62,300.00 | 300 |
| 2026-09-29 | 63,250.00 | 63,400.00 | 62,675.00 | 63,150.00 | 63,150.00 | 212 |
| 2026-09-28 | 62,675.00 | 63,525.00 | 62,500.00 | 62,500.00 | 62,500.00 | 1,194 |
| 2026-09-25 | 65,650.00 | 65,975.00 | 65,075.00 | 65,625.00 | 65,625.00 | 281 |
| 2026-09-24 | 65,400.00 | 65,425.00 | 64,525.00 | 65,400.00 | 65,400.00 | 500 |
| 2026-09-23 | 65,650.00 | 66,500.00 | 64,650.00 | 66,050.00 | 66,050.00 | 2,622 |
| 2026-09-22 | 65,675.00 | 68,250.00 | 65,625.00 | 68,100.00 | 68,100.00 | 649 |
| 2026-09-21 | 65,550.00 | 65,825.00 | 64,725.00 | 65,700.00 | 65,700.00 | 731 |
| 2026-09-18 | 65,500.00 | 66,000.00 | 65,000.00 | 65,850.00 | 65,850.00 | 1,265 |
| 2026-09-17 | 66,150.00 | 66,800.00 | 65,950.00 | 66,225.00 | 66,225.00 | 1,203 |
| 2026-09-16 | 66,875.00 | 66,875.00 | 64,000.00 | 64,925.00 | 64,925.00 | 2,544 |
| 2026-09-15 | 65,575.00 | 65,875.00 | 64,725.00 | 65,825.00 | 65,825.00 | 391 |
| 2026-09-14 | 66,050.00 | 66,050.00 | 64,800.00 | 65,500.00 | 65,500.00 | 391 |
| 2026-09-11 | 67,850.00 | 68,875.00 | 67,100.00 | 67,600.00 | 67,600.00 | 426 |
| 2026-09-10 | 66,175.00 | 67,500.00 | 66,175.00 | 67,325.00 | 67,325.00 | 542 |
| 2026-09-09 | 68,475.00 | 69,425.00 | 67,925.00 | 68,650.00 | 68,650.00 | 574 |
| 2026-09-08 | 67,475.00 | 68,900.00 | 67,450.00 | 67,725.00 | 67,725.00 | 728 |
| 2026-09-07 | 67,625.00 | 67,625.00 | 67,625.00 | 67,625.00 | 67,625.00 | 71 |
| 2026-09-04 | 67,525.00 | 68,150.00 | 66,625.00 | 67,625.00 | 67,625.00 | 678 |
| 2026-09-03 | 67,750.00 | 69,275.00 | 67,425.00 | 69,100.00 | 69,100.00 | 942 |
| 2026-09-02 | 66,075.00 | 67,475.00 | 65,825.00 | 66,325.00 | 66,324.91 | 738 |
| 2026-09-01 | 65,075.00 | 67,250.00 | 64,875.00 | 65,075.00 | 65,074.91 | 1,836 |
| 2026-08-31 | 67,675.00 | 67,675.00 | 66,625.00 | 66,900.00 | 66,899.91 | 1,713 |
| 2026-08-28 | 70,825.00 | 70,825.00 | 68,100.00 | 68,350.00 | 68,215.29 | 1,043 |
| 2026-08-27 | 70,500.00 | 71,400.00 | 70,250.00 | 70,850.00 | 70,710.37 | 1,839 |
| 2026-08-26 | 70,975.00 | 71,175.00 | 70,225.00 | 70,450.00 | 70,311.15 | 3,160 |
| 2026-08-25 | 69,775.00 | 72,125.00 | 69,300.00 | 72,050.00 | 71,908.00 | 3,632 |
| 2026-08-24 | 70,800.00 | 70,800.00 | 69,050.00 | 70,275.00 | 70,136.50 | 5,192 |
| 2026-08-21 | 68,175.00 | 70,275.00 | 68,175.00 | 70,200.00 | 70,061.65 | 13,050 |
| 2026-08-20 | 65,775.00 | 67,700.00 | 65,775.00 | 67,375.00 | 67,242.22 | 1,973 |
| 2026-08-19 | 64,375.00 | 66,425.00 | 64,375.00 | 65,800.00 | 65,670.32 | 6,348 |
| 2026-08-18 | 62,325.00 | 62,650.00 | 60,925.00 | 61,050.00 | 60,929.68 | 1,027 |
| 2026-08-17 | 61,675.00 | 61,675.00 | 61,675.00 | 61,675.00 | 61,553.45 | 0 |
| 2026-08-14 | 60,825.00 | 62,725.00 | 60,825.00 | 61,675.00 | 61,553.45 | 794 |
| 2026-08-13 | 60,800.00 | 61,075.00 | 59,900.00 | 60,225.00 | 60,106.31 | 2,412 |
| 2026-08-12 | 62,500.00 | 63,450.00 | 62,250.00 | 62,325.00 | 62,202.17 | 1,836 |
| 2026-08-11 | 61,700.00 | 62,200.00 | 61,225.00 | 61,650.00 | 61,528.50 | 2,185 |
| 2026-08-10 | 59,550.00 | 59,550.00 | 59,550.00 | 59,550.00 | 59,432.64 | 0 |
| 2026-08-07 | 58,325.00 | 59,975.00 | 58,325.00 | 59,550.00 | 59,432.64 | 4,185 |
| 2026-08-06 | 54,925.00 | 55,700.00 | 54,400.00 | 55,150.00 | 55,041.31 | 1,665 |
| 2026-08-05 | 53,425.00 | 55,500.00 | 53,425.00 | 55,000.00 | 54,891.60 | 2,698 |
| 2026-08-04 | 51,150.00 | 51,800.00 | 51,125.00 | 51,475.00 | 51,373.55 | 1,607 |
| 2026-08-03 | 48,920.00 | 50,450.00 | 48,920.00 | 50,275.00 | 50,175.92 | 440 |
| 2026-07-31 | 48,580.00 | 49,460.00 | 48,400.00 | 49,200.00 | 49,103.04 | 504 |
| 2026-07-30 | 49,300.00 | 50,150.00 | 49,040.00 | 49,880.00 | 49,781.69 | 580 |
| 2026-07-29 | 48,300.00 | 49,100.00 | 47,520.00 | 48,260.00 | 48,164.89 | 502 |
| 2026-07-28 | 48,740.00 | 49,300.00 | 48,640.00 | 48,660.00 | 48,564.10 | 929 |
| 2026-07-27 | 49,980.00 | 50,550.00 | 48,960.00 | 49,860.00 | 49,761.73 | 697 |
| 2026-07-24 | 49,380.00 | 50,600.00 | 49,300.00 | 49,420.00 | 49,322.60 | 2,714 |
Page 1 of 21 · 1,235 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-03 | 131.5172 USD |
| 2026-05-27 | 131.5172 USD |
| 2026-03-03 | 131.5172 USD |
| 2025-11-26 | 126.4578 USD |
| 2025-09-04 | 126.4578 USD |
| 2025-05-27 | 126.4578 USD |
| 2025-03-05 | 126.4578 USD |
| 2024-11-27 | 126.4578 USD |
| 2024-09-05 | 126.4578 USD |
| 2024-06-04 | 126.4578 USD |
| 2024-03-04 | 126.4578 USD |
| 2023-11-29 | 202.3328 USD |
| 2023-09-06 | 202.3328 USD |
| 2023-05-31 | 202.3328 USD |
| 2023-03-08 | 202.3328 USD |
| 2022-12-07 | 278.2078 USD |
| 2022-09-07 | 278.2078 USD |
| 2022-06-01 | 278.2078 USD |
| 2022-03-09 | 278.2078 USD |
| 2021-09-08 | 278.2078 USD |
| 2021-06-02 | 278.2078 USD |
| 2020-09-09 | 379.3750 USD |
| 2020-03-04 | 212.4500 USD |
| 2019-12-04 | 212.4500 USD |
| 2019-09-11 | 212.4500 USD |
| 2019-06-05 | 212.4500 USD |
| 2019-03-06 | 212.4500 USD |
Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.