Newmont Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 67,300.00 | 67,600.00 | 62,350.00 | 63,650.00 | 63,242.70 | 3,049 |
| 2026-01-28 | 64,625.00 | 66,300.00 | 64,500.00 | 66,250.00 | 65,826.07 | 3,290 |
| 2026-01-27 | 64,000.00 | 64,225.00 | 61,625.00 | 63,150.00 | 62,745.90 | 2,050 |
| 2026-01-26 | 64,675.00 | 65,400.00 | 63,525.00 | 63,750.00 | 63,342.06 | 4,735 |
| 2026-01-23 | 62,325.00 | 62,650.00 | 61,350.00 | 62,650.00 | 62,249.10 | 1,396 |
| 2026-01-22 | 60,675.00 | 61,900.00 | 59,250.00 | 61,100.00 | 60,709.02 | 1,023 |
| 2026-01-21 | 61,825.00 | 61,850.00 | 59,825.00 | 60,050.00 | 59,665.74 | 1,681 |
| 2026-01-20 | 59,200.00 | 60,200.00 | 59,000.00 | 60,125.00 | 59,740.26 | 1,916 |
| 2026-01-19 | 57,050.00 | 61,750.00 | 57,050.00 | 59,550.00 | 59,168.94 | 686 |
| 2026-01-16 | 57,600.00 | 57,825.00 | 56,375.00 | 57,500.00 | 57,132.06 | 1,431 |
| 2026-01-15 | 58,550.00 | 58,550.00 | 56,625.00 | 57,700.00 | 57,330.78 | 1,288 |
| 2026-01-14 | 58,900.00 | 59,450.00 | 57,075.00 | 58,150.00 | 57,777.90 | 3,153 |
| 2026-01-13 | 58,400.00 | 58,650.00 | 57,575.00 | 58,400.00 | 58,026.30 | 1,495 |
| 2026-01-12 | 57,000.00 | 58,150.00 | 57,000.00 | 57,700.00 | 57,330.78 | 4,734 |
| 2026-01-09 | 53,825.00 | 55,575.00 | 53,825.00 | 55,500.00 | 55,144.86 | 1,518 |
| 2026-01-08 | 54,350.00 | 54,350.00 | 53,425.00 | 53,850.00 | 53,505.41 | 541 |
| 2026-01-07 | 54,200.00 | 55,850.00 | 53,900.00 | 55,125.00 | 54,772.26 | 801 |
| 2026-01-06 | 54,000.00 | 55,900.00 | 53,125.00 | 55,425.00 | 55,070.34 | 4,175 |
| 2026-01-05 | 51,125.00 | 53,925.00 | 51,125.00 | 53,325.00 | 52,983.77 | 4,096 |
| 2026-01-02 | 51,025.00 | 51,925.00 | 50,525.00 | 51,475.00 | 51,145.61 | 996 |
| 2026-01-01 | 51,625.00 | 51,625.00 | 51,625.00 | 51,625.00 | 51,294.65 | 0 |
| 2025-12-31 | 51,625.00 | 51,625.00 | 51,625.00 | 51,625.00 | 51,294.65 | 0 |
| 2025-12-30 | 51,800.00 | 52,325.00 | 51,550.00 | 51,625.00 | 51,294.65 | 1,010 |
| 2025-12-29 | 54,775.00 | 54,775.00 | 50,275.00 | 50,775.00 | 50,450.09 | 2,447 |
| 2025-12-26 | 55,475.00 | 55,500.00 | 52,725.00 | 53,000.00 | 52,660.85 | 790 |
| 2025-12-25 | 53,350.00 | 53,350.00 | 53,350.00 | 53,350.00 | 53,008.61 | 0 |
| 2025-12-24 | 53,250.00 | 53,825.00 | 52,825.00 | 53,350.00 | 53,008.61 | 71 |
| 2025-12-23 | 54,000.00 | 55,300.00 | 53,225.00 | 53,575.00 | 53,232.17 | 937 |
| 2025-12-22 | 54,400.00 | 54,425.00 | 53,000.00 | 53,825.00 | 53,480.57 | 1,036 |
| 2025-12-19 | 51,375.00 | 52,550.00 | 50,675.00 | 52,550.00 | 52,213.73 | 1,263 |
| 2025-12-18 | 51,400.00 | 52,000.00 | 50,600.00 | 51,325.00 | 50,996.57 | 2,105 |
| 2025-12-17 | 52,275.00 | 52,275.00 | 50,575.00 | 50,875.00 | 50,549.45 | 827 |
| 2025-12-16 | 51,700.00 | 51,700.00 | 50,275.00 | 50,450.00 | 50,127.17 | 1,586 |
| 2025-12-15 | 50,525.00 | 51,275.00 | 49,900.00 | 50,875.00 | 50,549.45 | 2,996 |
| 2025-12-12 | 51,000.00 | 51,775.00 | 48,600.00 | 49,760.00 | 49,441.59 | 1,751 |
| 2025-12-11 | 47,440.00 | 50,450.00 | 47,140.00 | 50,050.00 | 49,729.73 | 3,035 |
| 2025-12-10 | 46,640.00 | 47,620.00 | 46,180.00 | 47,320.00 | 47,017.20 | 1,701 |
| 2025-12-09 | 44,780.00 | 46,900.00 | 44,540.00 | 46,900.00 | 46,599.89 | 812 |
| 2025-12-08 | 45,160.00 | 45,160.00 | 45,160.00 | 45,160.00 | 44,871.02 | 0 |
| 2025-12-05 | 45,680.00 | 46,340.00 | 45,140.00 | 45,160.00 | 44,871.02 | 1,843 |
| 2025-12-04 | 44,680.00 | 45,800.00 | 44,660.00 | 45,640.00 | 45,347.95 | 425 |
| 2025-12-03 | 46,440.00 | 46,440.00 | 45,300.00 | 45,460.00 | 45,169.10 | 453 |
| 2025-12-02 | 46,220.00 | 46,460.00 | 44,740.00 | 45,760.00 | 45,467.18 | 1,500 |
| 2025-12-01 | 46,420.00 | 46,760.00 | 45,920.00 | 46,560.00 | 46,262.06 | 500 |
| 2025-11-28 | 47,000.00 | 47,400.00 | 45,860.00 | 46,240.00 | 45,944.11 | 2,252 |
| 2025-11-27 | 46,280.00 | 47,000.00 | 43,500.00 | 47,000.00 | 46,699.25 | 206 |
| 2025-11-26 | 44,660.00 | 46,460.00 | 44,020.00 | 46,280.00 | 45,983.85 | 1,630 |
| 2025-11-25 | 43,120.00 | 44,000.00 | 43,120.00 | 43,880.00 | 43,474.33 | 964 |
| 2025-11-24 | 41,800.00 | 41,800.00 | 41,800.00 | 41,800.00 | 41,413.56 | 0 |
| 2025-11-21 | 41,040.00 | 42,120.00 | 40,920.00 | 41,800.00 | 41,413.56 | 103 |
| 2025-11-20 | 42,420.00 | 43,380.00 | 41,020.00 | 41,260.00 | 40,878.55 | 3,568 |
| 2025-11-19 | 42,700.00 | 43,640.00 | 42,680.00 | 42,900.00 | 42,503.39 | 1,753 |
| 2025-11-18 | 43,280.00 | 43,460.00 | 42,260.00 | 42,700.00 | 42,305.24 | 762 |
| 2025-11-17 | 44,200.00 | 44,200.00 | 42,820.00 | 42,900.00 | 42,503.39 | 1,498 |
| 2025-11-14 | 41,580.00 | 44,440.00 | 41,580.00 | 43,800.00 | 43,395.07 | 1,413 |
| 2025-11-13 | 46,580.00 | 46,580.00 | 44,380.00 | 44,380.00 | 43,969.71 | 1,462 |
| 2025-11-12 | 44,620.00 | 46,260.00 | 44,200.00 | 45,900.00 | 45,475.65 | 3,315 |
| 2025-11-11 | 43,860.00 | 44,320.00 | 43,140.00 | 43,920.00 | 43,513.96 | 1,361 |
| 2025-11-10 | 42,340.00 | 43,800.00 | 42,040.00 | 43,680.00 | 43,276.18 | 2,509 |
| 2025-11-07 | 41,680.00 | 41,960.00 | 40,660.00 | 41,060.00 | 40,680.40 | 1,627 |
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.