Newmont Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 54,325.00 | 55,675.00 | 54,075.00 | 55,500.00 | 55,259.51 | 696 |
| 2026-04-29 | 53,875.00 | 54,250.00 | 53,350.00 | 53,400.00 | 53,168.61 | 947 |
| 2026-04-28 | 57,350.00 | 57,350.00 | 54,800.00 | 54,850.00 | 54,612.33 | 5,167 |
| 2026-04-27 | 59,200.00 | 59,250.00 | 57,825.00 | 58,775.00 | 58,520.32 | 1,115 |
| 2026-04-24 | 57,625.00 | 60,200.00 | 57,475.00 | 60,175.00 | 59,914.25 | 3,859 |
| 2026-04-23 | 54,550.00 | 54,550.00 | 53,350.00 | 54,300.00 | 54,064.71 | 538 |
| 2026-04-22 | 54,125.00 | 55,200.00 | 54,025.00 | 54,900.00 | 54,662.11 | 1,033 |
| 2026-04-21 | 55,900.00 | 56,225.00 | 53,475.00 | 53,525.00 | 53,293.07 | 1,583 |
| 2026-04-20 | 55,325.00 | 56,350.00 | 55,300.00 | 56,350.00 | 56,105.83 | 429 |
| 2026-04-17 | 55,450.00 | 56,975.00 | 55,100.00 | 56,875.00 | 56,628.55 | 660 |
| 2026-04-16 | 55,100.00 | 55,325.00 | 54,600.00 | 54,725.00 | 54,487.87 | 516 |
| 2026-04-15 | 57,025.00 | 57,050.00 | 54,775.00 | 55,000.00 | 54,761.68 | 3,533 |
| 2026-04-14 | 57,200.00 | 58,550.00 | 57,200.00 | 58,150.00 | 57,898.03 | 896 |
| 2026-04-13 | 59,025.00 | 59,025.00 | 56,525.00 | 57,025.00 | 56,777.90 | 2,017 |
| 2026-04-10 | 58,825.00 | 60,000.00 | 58,825.00 | 59,150.00 | 58,893.70 | 2,449 |
| 2026-04-09 | 58,850.00 | 58,850.00 | 58,100.00 | 58,675.00 | 58,420.75 | 457 |
| 2026-04-08 | 59,450.00 | 59,700.00 | 57,725.00 | 58,150.00 | 57,898.03 | 3,108 |
| 2026-04-07 | 56,075.00 | 56,875.00 | 55,350.00 | 56,675.00 | 56,429.42 | 2,988 |
| 2026-04-06 | 56,525.00 | 56,525.00 | 55,350.00 | 55,700.00 | 55,458.64 | 1,142 |
| 2026-04-01 | 54,925.00 | 57,200.00 | 54,850.00 | 56,475.00 | 56,230.29 | 2,040 |
| 2026-03-31 | 51,750.00 | 53,300.00 | 51,750.00 | 53,125.00 | 52,894.80 | 2,596 |
| 2026-03-30 | 51,150.00 | 51,725.00 | 50,550.00 | 50,850.00 | 50,629.66 | 1,271 |
| 2026-03-27 | 48,020.00 | 50,325.00 | 48,020.00 | 50,050.00 | 49,833.13 | 2,470 |
| 2026-03-26 | 48,320.00 | 48,900.00 | 47,740.00 | 47,760.00 | 47,553.05 | 692 |
| 2026-03-25 | 49,820.00 | 49,880.00 | 49,060.00 | 49,220.00 | 49,006.72 | 1,533 |
| 2026-03-23 | 47,500.00 | 48,780.00 | 47,200.00 | 47,840.00 | 47,632.70 | 397 |
| 2026-03-20 | 48,680.00 | 48,680.00 | 46,340.00 | 46,800.00 | 46,597.21 | 1,853 |
| 2026-03-19 | 51,550.00 | 51,550.00 | 47,300.00 | 48,180.00 | 47,971.23 | 5,749 |
| 2026-03-18 | 52,575.00 | 53,050.00 | 51,750.00 | 51,850.00 | 51,625.33 | 1,317 |
| 2026-03-17 | 54,650.00 | 55,125.00 | 54,000.00 | 54,100.00 | 53,865.58 | 1,273 |
| 2026-03-16 | 53,450.00 | 54,575.00 | 53,200.00 | 54,000.00 | 53,766.01 | 3,477 |
| 2026-03-13 | 55,700.00 | 55,700.00 | 52,975.00 | 53,500.00 | 53,268.18 | 2,968 |
| 2026-03-12 | 56,150.00 | 56,600.00 | 55,350.00 | 55,650.00 | 55,408.86 | 1,420 |
| 2026-03-11 | 55,975.00 | 56,725.00 | 55,450.00 | 56,325.00 | 56,080.94 | 771 |
| 2026-03-10 | 58,200.00 | 58,800.00 | 57,575.00 | 57,750.00 | 57,499.76 | 949 |
| 2026-03-09 | 56,250.00 | 57,400.00 | 54,000.00 | 57,350.00 | 57,101.50 | 1,863 |
| 2026-03-06 | 56,700.00 | 58,025.00 | 55,825.00 | 57,450.00 | 57,201.06 | 1,338 |
| 2026-03-05 | 58,275.00 | 58,275.00 | 56,075.00 | 56,550.00 | 56,304.96 | 3,334 |
| 2026-03-04 | 60,375.00 | 60,375.00 | 58,325.00 | 58,700.00 | 58,445.65 | 4,499 |
| 2026-03-03 | 60,925.00 | 60,925.00 | 57,425.00 | 58,100.00 | 57,848.25 | 5,960 |
| 2026-03-02 | 64,850.00 | 65,900.00 | 61,150.00 | 63,000.00 | 62,596.86 | 3,391 |
| 2026-02-27 | 62,350.00 | 64,900.00 | 62,350.00 | 63,525.00 | 63,118.50 | 2,666 |
| 2026-02-26 | 61,400.00 | 62,800.00 | 60,700.00 | 62,775.00 | 62,373.30 | 1,001 |
| 2026-02-25 | 60,600.00 | 62,025.00 | 59,850.00 | 61,975.00 | 61,578.42 | 1,268 |
| 2026-02-24 | 59,125.00 | 60,150.00 | 57,650.00 | 60,075.00 | 59,690.58 | 564 |
| 2026-02-23 | 59,675.00 | 60,400.00 | 58,900.00 | 59,725.00 | 59,342.82 | 654 |
| 2026-02-20 | 59,000.00 | 60,225.00 | 57,875.00 | 59,050.00 | 58,672.14 | 1,582 |
| 2026-02-19 | 58,500.00 | 60,850.00 | 58,500.00 | 60,375.00 | 59,988.66 | 2,193 |
| 2026-02-18 | 61,150.00 | 62,100.00 | 60,175.00 | 60,375.00 | 59,988.66 | 1,161 |
| 2026-02-13 | 58,850.00 | 62,025.00 | 57,650.00 | 61,775.00 | 61,379.70 | 4,791 |
| 2026-02-12 | 60,550.00 | 61,300.00 | 58,225.00 | 58,850.00 | 58,473.42 | 2,885 |
| 2026-02-11 | 60,000.00 | 62,000.00 | 59,600.00 | 61,000.00 | 60,609.66 | 1,072 |
| 2026-02-10 | 58,425.00 | 59,900.00 | 58,375.00 | 59,675.00 | 59,293.14 | 1,357 |
| 2026-02-09 | 58,150.00 | 59,400.00 | 57,850.00 | 59,250.00 | 58,870.86 | 1,312 |
| 2026-02-06 | 55,450.00 | 57,575.00 | 55,450.00 | 57,225.00 | 56,858.82 | 2,129 |
| 2026-02-05 | 57,475.00 | 57,600.00 | 54,600.00 | 54,700.00 | 54,349.98 | 4,019 |
| 2026-02-04 | 59,475.00 | 60,150.00 | 56,800.00 | 58,050.00 | 57,678.54 | 4,637 |
| 2026-02-03 | 58,425.00 | 59,575.00 | 57,600.00 | 58,300.00 | 57,926.94 | 1,777 |
| 2026-02-02 | 56,000.00 | 58,300.00 | 55,025.00 | 55,800.00 | 55,442.94 | 2,905 |
| 2026-01-30 | 60,800.00 | 60,800.00 | 55,900.00 | 57,075.00 | 56,709.78 | 3,147 |
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.