Newmont Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	53.040	53.220	52.860	52.890	51.048	2,291,479
2024-03-11	51.100	51.250	50.900	51.120	49.339	720,447
2024-03-08	51.550	51.550	50.800	50.800	49.030	1,211,596
2024-03-07	51.100	51.500	50.610	51.320	49.532	1,126,842
2024-03-06	51.320	51.420	50.940	51.000	49.223	998,988
2024-03-05	50.600	51.370	50.600	51.370	49.581	1,363,908
2024-03-04	48.700	49.260	48.520	48.710	47.013	1,444,172
2024-03-01	47.850	48.560	47.770	48.400	46.459	940,075
2024-02-29	45.940	46.220	45.780	45.990	44.145	707,505
2024-02-28	45.770	45.880	45.300	45.610	43.781	486,081
2024-02-27	46.100	46.280	45.720	45.720	43.886	619,347
2024-02-26	47.460	48.120	47.310	47.500	45.595	567,916
2024-02-23	47.680	47.750	46.620	46.620	44.750	1,737,328
2024-02-22	50.820	50.880	50.280	50.750	48.714	464,096
2024-02-21	50.860	50.860	50.170	50.560	48.532	619,498
2024-02-20	50.950	51.170	50.600	50.890	48.849	382,211
2024-02-19	50.950	51.360	50.680	50.910	48.868	430,826
2024-02-16	50.950	50.980	50.410	50.510	48.484	624,703
2024-02-15	49.300	50.070	49.300	49.660	47.668	1,290,224
2024-02-14	49.870	49.910	49.380	49.750	47.755	793,449
2024-02-13	50.900	51.530	50.900	51.370	49.310	499,292
2024-02-12	50.490	50.490	50.120	50.350	48.331	919,630
2024-02-09	51.010	51.290	50.900	50.980	48.935	758,298
2024-02-08	51.650	51.760	51.010	51.260	49.204	634,439
2024-02-07	51.780	51.930	51.630	51.650	49.578	1,487,052
2024-02-06	51.650	51.740	51.280	51.670	49.598	678,733
2024-02-05	53.150	53.190	52.210	52.280	50.183	1,063,802
2024-02-02	54.200	55.160	54.170	54.840	52.640	1,746,865
2024-02-01	53.230	53.380	52.750	53.380	51.239	1,099,687
2024-01-31	52.610	52.780	52.200	52.720	50.605	868,754
2024-01-30	52.580	52.760	52.250	52.570	50.461	772,625
2024-01-29	52.510	52.750	51.820	52.390	50.289	625,205
2024-01-25	52.620	52.750	52.240	52.510	50.404	827,402
2024-01-24	53.470	53.910	53.250	53.660	51.508	713,553
2024-01-23	53.470	53.500	52.900	53.070	50.941	584,030
2024-01-22	52.610	52.740	52.160	52.260	50.164	818,178
2024-01-19	52.920	53.050	52.440	52.600	50.490	741,948
2024-01-18	52.800	53.260	52.700	52.930	50.807	930,524
2024-01-17	54.800	54.900	53.300	53.380	51.239	2,092,184
2024-01-16	56.250	56.420	55.930	56.220	53.965	400,448
2024-01-15	56.500	56.610	55.810	56.000	53.754	102,559
2024-01-12	55.470	56.250	55.470	55.500	53.274	712,118
2024-01-11	56.500	56.920	55.940	55.940	53.696	762,147
2024-01-10	58.100	58.100	57.190	57.190	54.896	673,923
2024-01-09	59.600	59.930	59.550	59.800	57.401	396,945
2024-01-08	59.670	59.920	59.490	59.500	57.114	362,221
2024-01-05	59.590	59.760	59.550	59.600	57.210	317,807
2024-01-04	59.100	59.330	58.900	58.960	56.595	490,142
2024-01-03	60.000	60.500	60.000	60.170	57.757	394,818
2024-01-02	60.080	60.920	60.050	60.530	58.102	515,584
2023-12-29	61.170	61.200	60.700	60.740	58.304	393,294
2023-12-28	62.010	62.360	61.630	62.350	59.849	356,889
2023-12-27	61.440	61.470	61.050	61.100	58.649	285,573
2023-12-22	61.010	61.060	60.750	60.850	58.409	232,226
2023-12-21	61.420	61.420	60.780	61.030	58.582	842,872
2023-12-20	61.680	62.040	61.500	62.000	59.513	1,298,411
2023-12-19	60.980	61.270	60.900	60.980	58.534	387,165
2023-12-18	60.860	61.050	60.560	60.810	58.371	521,914
2023-12-15	61.120	61.520	61.100	61.200	58.745	2,707,741
2023-12-14	60.020	60.500	59.910	59.910	57.507	2,447,627

← NewerPage 12 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.