Newmont Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	76.100	77.000	72.940	73.110	71.557	792,025
2025-02-20	74.680	75.380	74.360	74.900	73.309	242,304
2025-02-19	74.670	74.990	74.180	74.180	72.604	262,446
2025-02-18	73.560	73.960	73.270	73.850	72.281	207,871
2025-02-17	73.790	74.350	73.490	73.490	71.929	384,341
2025-02-14	75.750	75.750	75.220	75.600	73.994	786,052
2025-02-13	74.560	74.820	73.860	74.440	72.859	369,777
2025-02-12	72.660	72.800	72.110	72.140	70.608	202,507
2025-02-11	73.800	74.500	73.800	73.990	72.418	924,525
2025-02-10	71.450	71.920	71.300	71.720	70.197	281,711
2025-02-07	71.200	71.760	71.030	71.230	69.717	227,759
2025-02-06	71.390	71.660	71.350	71.500	69.981	1,145,593
2025-02-05	69.320	70.000	69.150	70.000	68.513	462,537
2025-02-04	69.450	69.450	68.960	69.140	67.671	180,334
2025-02-03	68.640	69.200	68.510	68.560	67.104	259,959
2025-01-31	69.010	69.460	69.000	69.200	67.730	404,140
2025-01-30	66.800	67.070	66.560	66.650	65.234	169,782
2025-01-29	66.650	66.940	66.240	66.610	65.195	438,488
2025-01-28	65.820	66.240	65.690	66.180	64.774	466,605
2025-01-24	66.630	66.800	66.260	66.650	65.234	445,582
2025-01-23	66.880	66.880	66.260	66.440	65.029	283,805
2025-01-22	67.760	67.780	67.350	67.700	66.262	515,492
2025-01-21	66.850	67.830	66.300	67.630	66.194	440,700
2025-01-20	67.000	67.310	66.590	67.140	65.714	293,737
2025-01-17	66.850	67.230	66.830	66.900	65.479	755,979
2025-01-16	66.150	67.100	66.100	66.850	65.430	362,828
2025-01-15	64.730	65.210	64.640	64.930	63.551	209,105
2025-01-14	63.800	64.400	63.500	64.100	62.739	438,334
2025-01-13	63.360	63.820	63.290	63.780	62.425	261,818
2025-01-10	63.300	63.770	63.100	63.720	62.367	199,394
2025-01-09	62.650	63.270	62.630	62.720	61.388	243,314
2025-01-08	61.150	61.700	60.960	61.150	59.851	341,703
2025-01-07	60.500	60.720	60.365	60.660	59.372	198,175
2025-01-06	61.390	61.390	60.900	60.900	59.607	173,116
2025-01-03	61.610	62.250	61.610	62.160	60.840	251,558
2025-01-02	60.100	60.560	59.930	60.250	58.970	114,156
2024-12-31	59.550	59.620	59.210	59.540	58.275	194,421
2024-12-30	60.990	61.200	60.730	60.800	59.509	231,911
2024-12-27	61.450	61.670	61.000	61.200	59.900	130,377
2024-12-24	60.900	61.470	60.900	61.470	60.164	102,203
2024-12-23	60.800	61.300	60.630	61.190	59.890	411,752
2024-12-20	59.510	59.510	58.920	59.220	57.962	1,845,298
2024-12-19	60.500	60.500	59.890	60.210	58.931	1,077,677
2024-12-18	62.740	62.860	62.450	62.460	61.133	544,098
2024-12-17	62.730	62.850	62.380	62.560	61.231	449,842
2024-12-16	63.570	63.790	62.630	62.900	61.564	612,426
2024-12-13	65.030	65.400	64.550	65.230	63.845	421,460
2024-12-12	66.170	66.770	65.650	65.650	64.256	705,630
2024-12-11	65.010	65.460	64.720	65.420	64.031	471,076
2024-12-10	65.090	65.780	65.050	65.610	64.216	562,484
2024-12-09	64.150	64.410	63.800	64.050	62.690	413,278
2024-12-06	63.490	64.140	63.170	64.030	62.670	414,431
2024-12-05	64.250	64.760	64.250	64.390	63.022	398,217
2024-12-04	63.790	64.950	63.765	64.590	63.218	589,923
2024-12-03	63.150	63.380	62.810	62.860	61.525	396,299
2024-12-02	64.370	64.370	62.950	62.950	61.613	404,750
2024-11-29	64.500	65.090	64.130	65.090	63.708	282,248
2024-11-28	64.720	64.720	64.110	64.140	62.778	228,359
2024-11-27	64.810	65.340	64.670	65.030	63.649	215,397
2024-11-26	63.970	65.040	63.970	64.400	63.032	704,985

← NewerPage 8 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.