Newmont Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 41,500.00 | 42,100.00 | 40,980.00 | 41,680.00 | 41,294.67 | 1,544 |
| 2025-11-05 | 40,000.00 | 41,080.00 | 40,000.00 | 40,780.00 | 40,402.99 | 691 |
| 2025-11-04 | 40,720.00 | 40,920.00 | 39,520.00 | 39,860.00 | 39,491.49 | 2,613 |
| 2025-11-03 | 40,260.00 | 41,400.00 | 40,060.00 | 41,320.00 | 40,938.00 | 2,806 |
| 2025-10-31 | 40,580.00 | 40,720.00 | 39,860.00 | 40,680.00 | 40,303.91 | 1,596 |
| 2025-10-30 | 39,860.00 | 41,220.00 | 39,640.00 | 41,060.00 | 40,680.40 | 1,445 |
| 2025-10-29 | 40,200.00 | 40,420.00 | 39,220.00 | 39,460.00 | 39,095.19 | 1,944 |
| 2025-10-28 | 37,960.00 | 39,720.00 | 37,960.00 | 39,300.00 | 38,936.67 | 1,701 |
| 2025-10-27 | 37,840.00 | 38,420.00 | 36,300.00 | 38,020.00 | 37,668.51 | 5,988 |
| 2025-10-24 | 42,960.00 | 44,760.00 | 42,300.00 | 43,520.00 | 43,117.66 | 9,124 |
| 2025-10-23 | 46,900.00 | 47,180.00 | 46,160.00 | 46,200.00 | 45,772.88 | 1,567 |
| 2025-10-22 | 45,080.00 | 46,940.00 | 45,080.00 | 46,700.00 | 46,268.26 | 3,808 |
| 2025-10-21 | 49,720.00 | 49,720.00 | 44,860.00 | 46,300.00 | 45,871.96 | 2,679 |
| 2025-10-20 | 47,280.00 | 49,720.00 | 47,280.00 | 49,720.00 | 49,260.34 | 1,423 |
| 2025-10-17 | 47,420.00 | 47,440.00 | 45,540.00 | 46,560.00 | 46,129.55 | 3,990 |
| 2025-10-16 | 45,980.00 | 48,900.00 | 45,780.00 | 48,700.00 | 48,249.77 | 1,803 |
| 2025-10-15 | 44,900.00 | 46,040.00 | 44,740.00 | 45,540.00 | 45,118.98 | 1,397 |
| 2025-10-14 | 42,260.00 | 44,840.00 | 42,260.00 | 44,600.00 | 44,187.67 | 1,599 |
| 2025-10-13 | 42,460.00 | 42,540.00 | 42,100.00 | 42,540.00 | 42,146.72 | 230 |
| 2025-10-10 | 41,660.00 | 41,660.00 | 41,660.00 | 41,660.00 | 41,274.85 | 0 |
| 2025-10-09 | 46,100.00 | 46,100.00 | 41,440.00 | 41,660.00 | 41,274.85 | 1,431 |
| 2025-10-08 | 46,040.00 | 46,340.00 | 45,260.00 | 45,660.00 | 45,237.87 | 1,491 |
| 2025-10-07 | 45,040.00 | 45,320.00 | 44,360.00 | 45,260.00 | 44,841.57 | 1,067 |
| 2025-10-06 | 44,520.00 | 45,500.00 | 44,520.00 | 45,040.00 | 44,623.61 | 812 |
| 2025-10-03 | 44,940.00 | 45,280.00 | 44,020.00 | 44,260.00 | 43,850.82 | 2,865 |
| 2025-10-02 | 45,000.00 | 45,140.00 | 43,760.00 | 44,560.00 | 44,148.04 | 1,320 |
| 2025-10-01 | 44,680.00 | 45,360.00 | 44,140.00 | 45,080.00 | 44,663.24 | 1,433 |
| 2025-09-30 | 42,000.00 | 43,300.00 | 41,540.00 | 43,300.00 | 42,899.69 | 2,582 |
| 2025-09-29 | 42,600.00 | 42,660.00 | 40,940.00 | 42,040.00 | 41,651.34 | 2,992 |
| 2025-09-26 | 38,980.00 | 41,880.00 | 38,980.00 | 41,780.00 | 41,393.74 | 1,497 |
| 2025-09-25 | 38,180.00 | 39,200.00 | 38,180.00 | 39,060.00 | 38,698.89 | 2,454 |
| 2025-09-24 | 38,800.00 | 39,220.00 | 38,260.00 | 38,840.00 | 38,480.92 | 3,140 |
| 2025-09-23 | 39,540.00 | 40,420.00 | 38,720.00 | 39,940.00 | 39,570.75 | 2,886 |
| 2025-09-22 | 42,500.00 | 42,500.00 | 39,360.00 | 40,140.00 | 39,768.91 | 3,017 |
| 2025-09-19 | 41,120.00 | 42,800.00 | 41,120.00 | 42,460.00 | 42,067.46 | 5,256 |
| 2025-09-18 | 39,040.00 | 40,780.00 | 38,880.00 | 40,480.00 | 40,105.76 | 21,797 |
| 2025-09-17 | 38,520.00 | 39,520.00 | 38,400.00 | 39,200.00 | 38,837.60 | 748 |
| 2025-09-16 | 38,740.00 | 39,280.00 | 38,460.00 | 39,080.00 | 38,718.71 | 1,881 |
| 2025-09-15 | 38,920.00 | 39,660.00 | 38,380.00 | 39,560.00 | 39,194.27 | 2,799 |
| 2025-09-12 | 38,640.00 | 39,000.00 | 38,320.00 | 38,980.00 | 38,619.63 | 2,883 |
| 2025-09-11 | 37,240.00 | 38,480.00 | 37,120.00 | 38,440.00 | 38,084.62 | 1,536 |
| 2025-09-10 | 37,340.00 | 37,680.00 | 36,740.00 | 37,440.00 | 37,093.87 | 1,685 |
| 2025-09-09 | 36,320.00 | 36,860.00 | 36,100.00 | 36,460.00 | 36,122.93 | 2,590 |
| 2025-09-08 | 36,800.00 | 37,100.00 | 36,140.00 | 36,360.00 | 36,023.85 | 1,948 |
| 2025-09-05 | 35,450.00 | 35,775.00 | 35,100.00 | 35,300.00 | 34,973.65 | 2,426 |
| 2025-09-04 | 34,225.00 | 34,550.00 | 33,925.00 | 34,425.00 | 34,106.74 | 314 |
| 2025-09-03 | 34,600.00 | 34,875.00 | 34,375.00 | 34,525.00 | 34,081.29 | 667 |
| 2025-09-02 | 34,025.00 | 34,875.00 | 33,975.00 | 34,700.00 | 34,254.04 | 1,161 |
| 2025-09-01 | 33,700.00 | 37,000.00 | 33,700.00 | 34,950.00 | 34,500.83 | 261 |
| 2025-08-29 | 32,625.00 | 33,650.00 | 32,250.00 | 33,650.00 | 33,217.54 | 1,668 |
| 2025-08-28 | 32,950.00 | 33,000.00 | 32,525.00 | 32,675.00 | 32,255.07 | 691 |
| 2025-08-27 | 32,575.00 | 32,925.00 | 32,450.00 | 32,725.00 | 32,304.42 | 1,529 |
| 2025-08-26 | 32,350.00 | 32,925.00 | 32,175.00 | 32,725.00 | 32,304.42 | 369 |
| 2025-08-25 | 31,825.00 | 32,375.00 | 31,825.00 | 32,300.00 | 31,884.89 | 1,094 |
| 2025-08-22 | 30,975.00 | 31,500.00 | 30,900.00 | 31,500.00 | 31,095.17 | 1,385 |
| 2025-08-21 | 30,500.00 | 30,975.00 | 30,400.00 | 30,950.00 | 30,552.24 | 6,094 |
| 2025-08-20 | 29,600.00 | 30,175.00 | 29,600.00 | 30,075.00 | 29,688.48 | 740 |
| 2025-08-19 | 29,975.00 | 29,975.00 | 29,200.00 | 29,275.00 | 28,898.76 | 2,467 |
| 2025-08-18 | 30,100.00 | 30,275.00 | 29,800.00 | 29,900.00 | 29,515.73 | 1,655 |
| 2025-08-14 | 30,200.00 | 30,200.00 | 29,775.00 | 29,800.00 | 29,417.02 | 465 |
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.