Newmont Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 67.000 | 67.000 | 64.750 | 64.750 | 63.036 | 1,064,975 |
| 2024-11-22 | 66.650 | 66.900 | 66.390 | 66.680 | 64.915 | 194,608 |
| 2024-11-21 | 66.000 | 66.480 | 65.780 | 65.780 | 64.038 | 322,994 |
| 2024-11-20 | 66.480 | 66.690 | 65.890 | 65.890 | 64.145 | 711,556 |
| 2024-11-19 | 64.870 | 65.890 | 64.820 | 65.270 | 63.542 | 572,695 |
| 2024-11-18 | 63.010 | 64.310 | 63.010 | 63.990 | 62.296 | 405,290 |
| 2024-11-15 | 62.890 | 63.200 | 62.870 | 63.130 | 61.459 | 813,377 |
| 2024-11-14 | 63.240 | 63.500 | 62.600 | 62.760 | 61.098 | 1,016,067 |
| 2024-11-13 | 62.370 | 63.780 | 62.350 | 63.540 | 61.858 | 775,416 |
| 2024-11-12 | 63.030 | 64.480 | 62.880 | 64.160 | 62.461 | 761,625 |
| 2024-11-11 | 67.750 | 68.300 | 67.240 | 67.240 | 65.460 | 669,885 |
| 2024-11-08 | 67.470 | 67.830 | 67.210 | 67.210 | 65.431 | 315,245 |
| 2024-11-07 | 67.700 | 67.700 | 66.340 | 66.410 | 64.652 | 998,318 |
| 2024-11-06 | 69.400 | 69.750 | 68.960 | 69.360 | 67.524 | 511,896 |
| 2024-11-05 | 68.880 | 69.410 | 68.600 | 68.730 | 66.910 | 278,133 |
| 2024-11-04 | 69.400 | 69.760 | 68.880 | 68.960 | 67.134 | 439,429 |
| 2024-11-01 | 69.100 | 69.280 | 68.780 | 69.150 | 67.319 | 477,713 |
| 2024-10-31 | 71.800 | 71.800 | 70.960 | 70.960 | 69.081 | 452,448 |
| 2024-10-30 | 73.200 | 73.250 | 72.310 | 72.810 | 70.882 | 699,619 |
| 2024-10-29 | 73.200 | 74.690 | 73.140 | 74.010 | 72.050 | 1,204,000 |
| 2024-10-28 | 72.510 | 73.580 | 72.120 | 72.600 | 70.678 | 2,310,507 |
| 2024-10-25 | 73.380 | 73.700 | 70.740 | 70.740 | 68.867 | 2,624,022 |
| 2024-10-24 | 82.950 | 83.240 | 79.740 | 81.870 | 79.702 | 1,041,338 |
| 2024-10-23 | 87.410 | 87.570 | 86.800 | 87.350 | 85.037 | 607,782 |
| 2024-10-22 | 86.100 | 87.000 | 85.940 | 86.450 | 84.161 | 373,660 |
| 2024-10-21 | 85.500 | 86.790 | 85.440 | 86.720 | 84.424 | 695,969 |
| 2024-10-18 | 84.200 | 84.720 | 83.810 | 84.450 | 82.214 | 1,041,934 |
| 2024-10-17 | 84.320 | 84.500 | 83.520 | 83.760 | 81.542 | 539,594 |
| 2024-10-16 | 82.840 | 83.830 | 82.840 | 83.220 | 81.017 | 724,025 |
| 2024-10-15 | 81.060 | 81.580 | 81.050 | 81.130 | 78.982 | 330,084 |
| 2024-10-14 | 80.020 | 80.510 | 79.720 | 80.480 | 78.349 | 305,442 |
| 2024-10-11 | 78.910 | 79.830 | 78.910 | 79.700 | 77.590 | 285,940 |
| 2024-10-10 | 78.530 | 78.770 | 77.860 | 78.050 | 75.984 | 278,785 |
| 2024-10-09 | 78.130 | 79.970 | 77.950 | 78.790 | 76.704 | 1,244,354 |
| 2024-10-08 | 77.900 | 78.450 | 77.780 | 78.110 | 76.042 | 292,223 |
| 2024-10-07 | 78.000 | 78.660 | 77.900 | 78.180 | 76.110 | 246,914 |
| 2024-10-04 | 77.260 | 77.980 | 77.030 | 77.980 | 75.915 | 298,094 |
| 2024-10-03 | 78.530 | 78.800 | 78.140 | 78.240 | 76.168 | 757,760 |
| 2024-10-02 | 78.600 | 79.180 | 78.180 | 78.210 | 76.139 | 723,686 |
| 2024-10-01 | 77.170 | 77.730 | 76.910 | 77.200 | 75.156 | 648,749 |
| 2024-09-30 | 78.400 | 78.400 | 77.450 | 77.920 | 75.857 | 683,947 |
| 2024-09-27 | 80.500 | 80.750 | 80.120 | 80.120 | 77.999 | 380,456 |
| 2024-09-26 | 80.980 | 81.090 | 80.430 | 80.640 | 78.505 | 629,985 |
| 2024-09-25 | 80.600 | 81.180 | 80.300 | 80.340 | 78.213 | 832,332 |
| 2024-09-24 | 79.730 | 80.220 | 79.430 | 79.430 | 77.327 | 572,349 |
| 2024-09-23 | 79.480 | 79.890 | 79.370 | 79.850 | 77.736 | 373,022 |
| 2024-09-20 | 78.550 | 78.630 | 78.080 | 78.630 | 76.548 | 3,023,502 |
| 2024-09-19 | 78.900 | 79.000 | 78.520 | 79.000 | 76.908 | 625,116 |
| 2024-09-18 | 78.540 | 78.980 | 78.540 | 78.850 | 76.762 | 352,674 |
| 2024-09-17 | 79.080 | 79.350 | 78.210 | 78.210 | 76.139 | 913,670 |
| 2024-09-16 | 80.000 | 80.060 | 79.450 | 79.640 | 77.531 | 691,622 |
| 2024-09-13 | 78.730 | 79.000 | 78.350 | 78.700 | 76.616 | 830,098 |
| 2024-09-12 | 76.290 | 76.360 | 75.430 | 75.770 | 73.764 | 520,171 |
| 2024-09-11 | 77.000 | 77.480 | 76.600 | 76.840 | 74.806 | 1,005,886 |
| 2024-09-10 | 76.210 | 76.740 | 76.070 | 76.180 | 74.163 | 425,788 |
| 2024-09-09 | 75.560 | 75.940 | 74.970 | 75.210 | 73.219 | 443,132 |
| 2024-09-06 | 77.200 | 77.470 | 76.760 | 77.210 | 75.166 | 523,287 |
| 2024-09-05 | 76.720 | 76.890 | 76.410 | 76.820 | 74.786 | 249,055 |
| 2024-09-04 | 77.400 | 77.470 | 76.800 | 76.890 | 74.854 | 516,722 |
| 2024-09-03 | 77.370 | 78.410 | 77.370 | 78.380 | 75.968 | 310,008 |
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.