Newmont Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 30,200.00 | 30,200.00 | 29,775.00 | 29,800.00 | 29,417.02 | 465 |
| 2025-08-13 | 30,675.00 | 30,725.00 | 30,175.00 | 30,175.00 | 29,787.20 | 472 |
| 2025-08-12 | 30,600.00 | 30,600.00 | 30,150.00 | 30,450.00 | 30,058.66 | 443 |
| 2025-08-11 | 30,175.00 | 30,800.00 | 30,175.00 | 30,500.00 | 30,108.02 | 2,352 |
| 2025-08-08 | 31,050.00 | 31,250.00 | 30,600.00 | 30,725.00 | 30,330.13 | 1,822 |
| 2025-08-07 | 30,625.00 | 30,850.00 | 30,500.00 | 30,625.00 | 30,231.41 | 1,823 |
| 2025-08-06 | 30,250.00 | 30,475.00 | 30,125.00 | 30,225.00 | 29,836.55 | 1,022 |
| 2025-08-05 | 29,900.00 | 30,375.00 | 29,900.00 | 30,125.00 | 29,737.84 | 3,453 |
| 2025-08-04 | 27,300.00 | 29,700.00 | 27,300.00 | 29,600.00 | 29,219.59 | 809 |
| 2025-08-01 | 28,500.00 | 28,575.00 | 28,150.00 | 28,575.00 | 28,207.76 | 2,597 |
| 2025-07-31 | 27,875.00 | 28,350.00 | 27,675.00 | 28,200.00 | 27,837.58 | 4,911 |
| 2025-07-30 | 27,375.00 | 27,675.00 | 27,150.00 | 27,475.00 | 27,121.90 | 991 |
| 2025-07-29 | 27,625.00 | 27,825.00 | 27,450.00 | 27,475.00 | 27,121.90 | 1,238 |
| 2025-07-28 | 27,550.00 | 27,675.00 | 26,875.00 | 27,525.00 | 27,171.25 | 2,846 |
| 2025-07-25 | 27,475.00 | 28,300.00 | 27,475.00 | 28,225.00 | 27,862.26 | 1,918 |
| 2025-07-24 | 25,925.00 | 26,250.00 | 25,800.00 | 26,175.00 | 25,838.60 | 1,169 |
| 2025-07-23 | 26,275.00 | 26,375.00 | 25,850.00 | 25,925.00 | 25,591.82 | 1,083 |
| 2025-07-22 | 26,025.00 | 26,200.00 | 25,800.00 | 26,000.00 | 25,665.85 | 2,508 |
| 2025-07-21 | 25,525.00 | 26,225.00 | 25,525.00 | 25,575.00 | 25,246.32 | 4,748 |
| 2025-07-18 | 24,800.00 | 25,275.00 | 24,800.00 | 25,075.00 | 24,752.74 | 590 |
| 2025-07-17 | 24,225.00 | 24,850.00 | 24,050.00 | 24,775.00 | 24,456.60 | 900 |
| 2025-07-16 | 24,500.00 | 24,950.00 | 24,075.00 | 24,825.00 | 24,505.95 | 2,501 |
| 2025-07-15 | 25,125.00 | 25,125.00 | 23,775.00 | 24,400.00 | 24,086.42 | 10,936 |
| 2025-07-14 | 25,775.00 | 26,400.00 | 25,725.00 | 26,300.00 | 25,962.00 | 3,646 |
| 2025-07-11 | 25,450.00 | 25,550.00 | 25,250.00 | 25,450.00 | 25,122.92 | 1,156 |
| 2025-07-10 | 24,875.00 | 25,375.00 | 24,700.00 | 25,350.00 | 25,024.21 | 804 |
| 2025-07-08 | 25,275.00 | 25,275.00 | 24,050.00 | 24,375.00 | 24,061.74 | 1,166 |
| 2025-07-07 | 24,825.00 | 25,675.00 | 24,625.00 | 25,675.00 | 25,345.03 | 1,972 |
| 2025-07-04 | 25,300.00 | 25,300.00 | 25,200.00 | 25,200.00 | 24,876.13 | 311 |
| 2025-07-03 | 24,675.00 | 24,925.00 | 24,525.00 | 24,850.00 | 24,530.63 | 376 |
| 2025-07-02 | 24,600.00 | 24,900.00 | 24,450.00 | 24,875.00 | 24,555.31 | 1,699 |
| 2025-07-01 | 23,850.00 | 24,350.00 | 23,525.00 | 24,300.00 | 23,987.70 | 3,607 |
| 2025-06-30 | 22,875.00 | 23,600.00 | 22,850.00 | 23,500.00 | 23,197.98 | 582 |
| 2025-06-27 | 23,025.00 | 23,025.00 | 22,575.00 | 22,700.00 | 22,408.26 | 1,928 |
| 2025-06-26 | 23,500.00 | 23,725.00 | 23,500.00 | 23,675.00 | 23,370.73 | 595 |
| 2025-06-25 | 23,100.00 | 23,350.00 | 22,900.00 | 23,250.00 | 22,951.20 | 1,644 |
| 2025-06-24 | 23,025.00 | 23,250.00 | 22,950.00 | 22,950.00 | 22,655.05 | 1,498 |
| 2025-06-23 | 23,325.00 | 23,750.00 | 23,150.00 | 23,600.00 | 23,296.70 | 2,299 |
| 2025-06-19 | 22,625.00 | 23,125.00 | 21,600.00 | 22,200.00 | 21,914.69 | 42 |
| 2025-06-18 | 23,150.00 | 23,150.00 | 22,425.00 | 22,625.00 | 22,334.23 | 467 |
| 2025-06-17 | 23,250.00 | 23,350.00 | 23,000.00 | 23,000.00 | 22,704.41 | 5,308 |
| 2025-06-13 | 22,700.00 | 23,125.00 | 22,700.00 | 22,950.00 | 22,655.05 | 3,042 |
| 2025-06-12 | 21,900.00 | 22,250.00 | 21,825.00 | 22,250.00 | 21,964.05 | 1,592 |
| 2025-06-11 | 20,900.00 | 21,150.00 | 20,900.00 | 21,075.00 | 20,804.15 | 553 |
| 2025-06-10 | 21,225.00 | 21,225.00 | 20,800.00 | 20,875.00 | 20,606.72 | 216 |
| 2025-06-09 | 20,900.00 | 21,400.00 | 20,900.00 | 21,225.00 | 20,952.22 | 657 |
| 2025-06-06 | 21,475.00 | 21,475.00 | 20,850.00 | 20,875.00 | 20,606.72 | 1,136 |
| 2025-06-05 | 22,225.00 | 22,400.00 | 21,675.00 | 21,675.00 | 21,396.44 | 7,962 |
| 2025-06-04 | 22,125.00 | 22,175.00 | 22,025.00 | 22,100.00 | 21,815.98 | 561 |
| 2025-06-03 | 21,575.00 | 22,075.00 | 21,575.00 | 22,050.00 | 21,766.62 | 663 |
| 2025-06-02 | 22,075.00 | 22,350.00 | 22,000.00 | 22,075.00 | 21,791.30 | 2,892 |
| 2025-05-30 | 20,800.00 | 21,100.00 | 20,800.00 | 21,050.00 | 20,779.47 | 321 |
| 2025-05-29 | 20,775.00 | 20,950.00 | 20,725.00 | 20,950.00 | 20,680.75 | 444 |
| 2025-05-28 | 20,725.00 | 20,725.00 | 20,500.00 | 20,675.00 | 20,409.29 | 1,349 |
| 2025-05-27 | 20,325.00 | 20,625.00 | 20,325.00 | 20,625.00 | 20,359.93 | 412 |
| 2025-05-26 | 21,000.00 | 21,550.00 | 19,875.00 | 21,275.00 | 20,877.51 | 275 |
| 2025-05-23 | 20,600.00 | 20,850.00 | 20,500.00 | 20,825.00 | 20,435.91 | 534 |
| 2025-05-22 | 20,425.00 | 20,525.00 | 20,175.00 | 20,425.00 | 20,043.39 | 133 |
| 2025-05-21 | 20,425.00 | 20,725.00 | 20,275.00 | 20,500.00 | 20,116.99 | 2,043 |
| 2025-05-20 | 20,050.00 | 20,425.00 | 20,000.00 | 20,400.00 | 20,018.85 | 2,109 |
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.