Newmont Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	63.510	64.160	63.500	63.600	61.642	1,015,265
2024-06-06	61.550	61.890	61.300	61.800	59.898	705,880
2024-06-05	60.800	61.150	60.485	60.990	59.113	872,855
2024-06-04	62.520	62.730	62.340	62.550	60.625	779,947
2024-06-03	62.880	63.140	62.270	62.330	60.412	820,459
2024-05-31	62.980	63.250	62.450	62.450	60.275	3,699,686
2024-05-30	62.780	62.880	61.970	62.010	59.850	776,878
2024-05-29	63.350	63.900	63.350	63.400	61.192	441,459
2024-05-28	63.670	64.170	63.550	63.550	61.336	752,249
2024-05-27	63.240	63.590	63.010	63.350	61.143	412,592
2024-05-24	62.250	62.630	62.250	62.510	60.333	850,806
2024-05-23	62.910	63.840	62.790	63.050	60.854	1,215,969
2024-05-22	65.720	66.010	65.300	65.550	63.267	707,263
2024-05-21	66.160	66.310	65.500	65.750	63.460	1,291,461
2024-05-20	64.890	66.500	64.800	66.370	64.058	993,851
2024-05-17	63.910	64.040	63.660	63.820	61.597	586,442
2024-05-16	64.560	64.920	64.530	64.650	62.398	803,566
2024-05-15	64.300	64.480	63.900	63.900	61.674	411,048
2024-05-14	63.840	64.140	63.750	64.030	61.800	473,608
2024-05-13	64.320	64.500	63.970	64.010	61.780	337,562
2024-05-10	64.400	64.950	64.270	64.370	62.128	1,044,014
2024-05-09	63.100	63.390	62.900	63.180	60.979	573,248
2024-05-08	63.000	63.310	62.910	63.120	60.921	465,596
2024-05-07	62.660	63.330	62.660	62.930	60.738	579,388
2024-05-06	61.500	62.430	61.200	62.310	60.139	800,255
2024-05-03	62.260	62.490	62.020	62.020	59.860	769,248
2024-05-02	62.520	62.850	62.200	62.200	60.033	655,265
2024-05-01	62.250	62.470	62.020	62.300	60.130	813,158
2024-04-30	64.550	64.630	63.710	63.710	61.491	825,313
2024-04-29	64.960	65.000	64.080	64.750	62.494	967,402
2024-04-26	66.050	66.240	65.000	65.700	63.411	2,532,497
2024-04-24	57.730	58.030	57.515	57.700	55.690	669,761
2024-04-23	57.630	57.910	56.690	56.950	54.966	1,326,314
2024-04-22	60.300	60.850	59.590	59.670	57.591	906,470
2024-04-19	59.570	61.290	59.510	60.090	57.997	1,876,457
2024-04-18	59.510	59.800	59.340	59.770	57.688	446,283
2024-04-17	59.180	59.370	58.930	59.000	56.945	557,684
2024-04-16	59.500	59.530	59.140	59.380	57.312	1,627,738
2024-04-15	59.950	60.100	59.560	59.950	57.862	1,282,845
2024-04-12	59.900	60.330	59.750	60.270	58.171	727,629
2024-04-11	59.250	60.260	59.250	59.790	57.707	1,035,864
2024-04-10	59.800	60.200	59.570	60.000	57.910	725,396
2024-04-09	60.120	60.120	59.470	59.570	57.495	754,562
2024-04-08	60.000	60.770	59.310	60.410	58.306	1,994,780
2024-04-05	57.100	57.390	56.690	56.690	54.715	994,031
2024-04-04	56.760	57.200	56.630	56.630	54.657	676,175
2024-04-03	56.290	56.690	56.240	56.600	54.628	884,283
2024-04-02	55.930	56.500	55.670	56.350	54.387	1,242,276
2024-03-28	53.650	53.960	53.530	53.710	51.839	1,007,186
2024-03-27	51.820	52.330	51.720	52.000	50.189	715,171
2024-03-26	52.010	52.220	51.650	51.770	49.967	723,057
2024-03-25	52.170	52.300	51.850	52.100	50.285	727,853
2024-03-22	52.600	52.950	52.385	52.830	50.990	793,925
2024-03-21	52.510	52.890	52.340	52.560	50.729	1,796,652
2024-03-20	51.200	51.430	51.000	51.040	49.262	1,233,689
2024-03-19	52.170	52.650	52.120	52.480	50.652	1,754,142
2024-03-18	51.260	51.540	50.800	50.870	49.098	1,310,124
2024-03-15	51.630	51.780	50.850	50.850	49.079	22,020,501
2024-03-14	51.910	52.290	51.700	51.930	50.121	876,408
2024-03-13	51.280	51.610	51.230	51.330	49.542	765,103

← NewerPage 11 of 13 · 754 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-02	0.3741 USD
2026-05-26	0.3741 USD
2026-03-02	0.3741 USD
2025-11-25	0.3598 USD
2025-09-03	0.3598 USD
2025-05-26	0.3598 USD
2025-03-03	0.3598 USD
2024-11-26	0.3598 USD
2024-09-04	0.3598 USD
2024-06-03	0.2613 USD
2024-03-04	0.2645 USD
2023-11-29	0.4160 USD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.