Newmont Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	153.89	154.71	153.30	153.69	153.03	192,182
2026-04-30	150.05	151.98	149.51	150.32	149.67	348,116
2026-04-29	153.00	154.36	152.75	153.58	152.92	246,562
2026-04-28	161.45	162.16	158.69	158.69	158.01	207,281
2026-04-27	165.91	166.99	164.02	166.16	165.44	498,610
2026-04-24	160.00	160.45	154.30	155.59	154.92	577,725
2026-04-23	155.80	156.54	153.75	154.48	153.81	296,231
2026-04-22	154.92	156.66	153.67	155.86	155.19	363,095
2026-04-21	159.63	160.11	158.54	158.60	157.92	231,190
2026-04-20	157.50	160.11	157.29	159.68	158.99	396,555
2026-04-17	156.98	157.78	155.88	156.34	155.67	378,788
2026-04-16	158.93	158.93	156.29	157.05	156.37	439,079
2026-04-15	167.20	168.09	165.29	165.42	164.71	273,776
2026-04-14	164.06	165.74	164.05	164.62	163.91	300,218
2026-04-13	165.00	168.05	164.20	167.46	166.74	516,942
2026-04-10	167.95	168.73	166.63	167.80	167.08	234,485
2026-04-09	167.20	168.72	165.24	168.72	167.99	179,910
2026-04-08	169.63	173.68	168.88	171.45	170.71	472,497
2026-04-07	163.10	164.36	162.32	163.97	163.26	490,612
2026-04-02	164.30	166.29	159.30	159.33	158.64	447,310
2026-04-01	157.20	159.55	155.50	158.42	157.74	427,429
2026-03-31	149.44	153.89	148.25	151.55	150.90	356,831
2026-03-30	146.50	149.00	145.11	148.23	147.59	245,610
2026-03-27	144.50	147.28	144.13	146.85	146.22	532,622
2026-03-26	146.62	146.85	144.83	144.88	144.26	516,932
2026-03-25	144.07	149.99	144.00	149.23	148.59	1,080,875
2026-03-24	140.25	141.91	136.22	136.99	136.40	869,563
2026-03-23	136.08	136.79	130.14	131.84	131.27	863,861
2026-03-20	139.25	143.75	138.67	142.46	141.85	2,162,907
2026-03-19	146.50	148.15	145.85	146.25	145.62	1,529,724
2026-03-18	156.00	156.84	154.86	155.22	154.55	220,735
2026-03-17	154.90	156.59	154.50	156.38	155.71	329,620
2026-03-16	155.90	156.66	153.47	154.95	154.28	588,746
2026-03-13	161.20	163.49	160.30	161.70	161.00	381,421
2026-03-12	160.08	162.71	160.08	160.95	160.26	250,511
2026-03-11	165.51	167.11	165.01	165.68	164.97	312,222
2026-03-10	164.20	164.99	162.21	163.00	162.30	458,512
2026-03-09	165.00	166.00	158.65	159.75	159.06	509,751
2026-03-06	166.00	166.94	164.30	165.14	164.43	1,020,888
2026-03-05	170.00	170.44	168.30	169.68	168.95	292,854
2026-03-04	168.25	173.47	167.60	171.86	171.12	478,302
2026-03-03	180.50	183.44	178.60	183.44	182.65	415,872
2026-03-02	188.00	190.91	185.83	187.22	186.41	558,298
2026-02-27	177.98	179.68	176.92	177.20	176.08	353,216
2026-02-26	174.58	175.94	173.80	175.60	174.49	287,723
2026-02-25	174.20	175.14	173.59	174.96	173.85	601,247
2026-02-24	176.00	177.45	173.00	173.05	171.95	642,637
2026-02-23	169.80	175.84	169.80	175.84	174.73	654,588
2026-02-20	177.98	177.98	166.38	167.60	166.54	482,624
2026-02-19	174.04	176.32	173.85	176.25	175.13	535,731
2026-02-18	172.70	174.78	171.49	173.85	172.75	280,256
2026-02-17	174.34	174.72	172.09	172.62	171.53	196,072
2026-02-16	178.15	178.43	173.29	173.61	172.51	351,106
2026-02-13	167.03	170.24	165.25	169.12	168.05	276,303
2026-02-12	174.16	175.53	171.73	172.45	171.36	295,850
2026-02-11	170.99	172.29	170.36	171.49	170.40	220,328
2026-02-10	169.50	170.48	166.53	167.48	166.42	398,550
2026-02-09	164.40	165.57	161.30	164.92	163.87	419,200
2026-02-06	155.00	156.88	151.24	154.80	153.82	686,991
2026-02-05	167.16	169.83	161.61	162.83	161.80	682,498

← NewerPage 3 of 5 · 254 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.