Newmont Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 18,050.00 | 18,700.00 | 17,900.00 | 18,475.00 | 18,002.70 | 7,046 |
| 2025-02-11 | 18,500.00 | 18,500.00 | 18,125.00 | 18,200.00 | 17,734.73 | 3,944 |
| 2025-02-10 | 18,300.00 | 18,575.00 | 18,300.00 | 18,350.00 | 17,880.89 | 3,044 |
| 2025-02-07 | 17,875.00 | 18,350.00 | 17,875.00 | 17,975.00 | 17,515.48 | 3,501 |
| 2025-02-06 | 18,075.00 | 18,075.00 | 17,550.00 | 17,575.00 | 17,125.71 | 1,225 |
| 2025-02-05 | 17,425.00 | 18,275.00 | 17,325.00 | 18,050.00 | 17,588.56 | 8,998 |
| 2025-02-04 | 17,150.00 | 17,350.00 | 17,150.00 | 17,275.00 | 16,833.37 | 222 |
| 2025-02-03 | 16,800.00 | 17,300.00 | 16,800.00 | 17,150.00 | 16,711.57 | 1,405 |
| 2025-01-31 | 17,150.00 | 17,175.00 | 16,775.00 | 16,775.00 | 16,346.16 | 278 |
| 2025-01-30 | 16,450.00 | 17,075.00 | 16,450.00 | 17,050.00 | 16,614.13 | 580 |
| 2025-01-29 | 16,225.00 | 16,225.00 | 16,175.00 | 16,175.00 | 15,761.50 | 298 |
| 2025-01-28 | 16,150.00 | 16,200.00 | 16,100.00 | 16,125.00 | 15,712.77 | 550 |
| 2025-01-27 | 16,300.00 | 16,300.00 | 15,925.00 | 16,100.00 | 15,688.41 | 638 |
| 2025-01-24 | 16,925.00 | 16,925.00 | 15,950.00 | 16,300.00 | 15,883.30 | 251 |
| 2025-01-23 | 16,325.00 | 16,475.00 | 16,275.00 | 16,425.00 | 16,005.10 | 388 |
| 2025-01-22 | 16,550.00 | 16,625.00 | 16,500.00 | 16,550.00 | 16,126.91 | 597 |
| 2025-01-21 | 16,550.00 | 16,950.00 | 16,550.00 | 16,725.00 | 16,297.43 | 589 |
| 2025-01-20 | 17,325.00 | 17,325.00 | 16,775.00 | 16,775.00 | 16,346.16 | 5 |
| 2025-01-17 | 16,550.00 | 16,600.00 | 16,375.00 | 16,450.00 | 16,029.47 | 1,351 |
| 2025-01-16 | 16,400.00 | 16,725.00 | 16,400.00 | 16,550.00 | 16,126.91 | 1,061 |
| 2025-01-15 | 16,100.00 | 16,400.00 | 16,000.00 | 16,375.00 | 15,956.38 | 2,453 |
| 2025-01-14 | 15,575.00 | 16,000.00 | 15,575.00 | 15,950.00 | 15,542.25 | 1,055 |
| 2025-01-13 | 15,325.00 | 15,625.00 | 15,325.00 | 15,475.00 | 15,079.39 | 453 |
| 2025-01-10 | 15,900.00 | 15,950.00 | 15,550.00 | 15,550.00 | 15,152.47 | 200 |
| 2025-01-09 | 15,200.00 | 15,500.00 | 14,700.00 | 15,475.00 | 15,079.39 | 440 |
| 2025-01-08 | 15,375.00 | 15,550.00 | 15,150.00 | 15,425.00 | 15,030.67 | 1,484 |
| 2025-01-07 | 15,250.00 | 15,450.00 | 15,100.00 | 15,175.00 | 14,787.06 | 2,366 |
| 2025-01-06 | 14,600.00 | 15,350.00 | 14,600.00 | 15,000.00 | 14,616.53 | 522 |
| 2025-01-03 | 15,225.00 | 15,225.00 | 14,850.00 | 15,025.00 | 14,640.89 | 175 |
| 2025-01-02 | 14,875.00 | 15,300.00 | 14,875.00 | 15,100.00 | 14,713.98 | 543 |
| 2024-12-30 | 14,900.00 | 14,900.00 | 14,575.00 | 14,700.00 | 14,324.20 | 697 |
| 2024-12-27 | 15,150.00 | 15,150.00 | 14,850.00 | 15,050.00 | 14,665.26 | 413 |
| 2024-12-26 | 15,200.00 | 15,325.00 | 15,000.00 | 15,175.00 | 14,787.06 | 667 |
| 2024-12-24 | 15,100.00 | 15,100.00 | 14,875.00 | 15,025.00 | 14,640.89 | 210 |
| 2024-12-23 | 15,000.00 | 15,000.00 | 14,700.00 | 14,925.00 | 14,543.45 | 237 |
| 2024-12-20 | 14,125.00 | 14,825.00 | 14,125.00 | 14,800.00 | 14,421.65 | 397 |
| 2024-12-19 | 14,700.00 | 14,700.00 | 14,175.00 | 14,175.00 | 13,812.62 | 337 |
| 2024-12-18 | 15,550.00 | 15,550.00 | 14,925.00 | 14,925.00 | 14,543.45 | 285 |
| 2024-12-17 | 14,850.00 | 15,325.00 | 14,850.00 | 15,250.00 | 14,860.14 | 354 |
| 2024-12-16 | 14,625.00 | 14,900.00 | 14,475.00 | 14,825.00 | 14,446.01 | 1,365 |
| 2024-12-13 | 14,925.00 | 14,925.00 | 14,500.00 | 14,650.00 | 14,275.48 | 169 |
| 2024-12-12 | 14,850.00 | 15,050.00 | 14,800.00 | 14,925.00 | 14,543.45 | 1,772 |
| 2024-12-11 | 14,875.00 | 15,200.00 | 14,875.00 | 14,975.00 | 14,592.17 | 1,173 |
| 2024-12-10 | 14,900.00 | 15,075.00 | 14,725.00 | 14,975.00 | 14,592.17 | 1,069 |
| 2024-12-09 | 15,000.00 | 15,075.00 | 14,850.00 | 14,925.00 | 14,543.45 | 2,906 |
| 2024-12-06 | 14,950.00 | 15,100.00 | 14,625.00 | 14,625.00 | 14,251.12 | 531 |
| 2024-12-05 | 15,325.00 | 15,325.00 | 14,625.00 | 14,775.00 | 14,397.29 | 964 |
| 2024-12-04 | 15,350.00 | 15,350.00 | 15,100.00 | 15,325.00 | 14,933.23 | 257 |
| 2024-12-03 | 15,150.00 | 15,375.00 | 15,025.00 | 15,325.00 | 14,933.23 | 514 |
| 2024-12-02 | 15,725.00 | 15,725.00 | 14,825.00 | 14,875.00 | 14,494.73 | 2,962 |
| 2024-11-29 | 15,550.00 | 15,675.00 | 15,350.00 | 15,375.00 | 14,981.95 | 213 |
| 2024-11-28 | 15,775.00 | 15,775.00 | 14,750.00 | 15,250.00 | 14,860.14 | 43 |
| 2024-11-27 | 15,675.00 | 15,700.00 | 15,450.00 | 15,450.00 | 15,055.03 | 238 |
| 2024-11-26 | 15,700.00 | 15,700.00 | 15,450.00 | 15,625.00 | 15,103.08 | 412 |
| 2024-11-25 | 15,750.00 | 15,750.00 | 15,400.00 | 15,600.00 | 15,078.92 | 1,270 |
| 2024-11-22 | 16,175.00 | 16,300.00 | 15,900.00 | 16,000.00 | 15,465.56 | 1,416 |
| 2024-11-21 | 16,075.00 | 16,075.00 | 15,850.00 | 16,000.00 | 15,465.56 | 1,521 |
| 2024-11-20 | 16,000.00 | 16,000.00 | 15,750.00 | 15,900.00 | 15,368.90 | 448 |
| 2024-11-19 | 16,000.00 | 16,250.00 | 15,775.00 | 16,000.00 | 15,465.56 | 1,914 |
| 2024-11-15 | 15,475.00 | 15,850.00 | 15,350.00 | 15,350.00 | 14,837.27 | 474 |
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.