Newmont Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 431.32 | 452.49 | 431.32 | 452.49 | 450.18 | 242 |
| 2025-10-29 | 432.09 | 436.00 | 425.58 | 425.68 | 423.50 | 525 |
| 2025-10-28 | 410.15 | 427.00 | 409.08 | 424.00 | 421.83 | 2,258 |
| 2025-10-27 | 427.98 | 429.46 | 414.27 | 415.21 | 413.09 | 3,287 |
| 2025-10-24 | 457.99 | 463.00 | 437.80 | 442.01 | 439.75 | 4,261 |
| 2025-10-23 | 479.91 | 485.00 | 469.99 | 479.88 | 477.43 | 1,971 |
| 2025-10-22 | 458.00 | 469.99 | 448.68 | 469.99 | 467.59 | 3,420 |
| 2025-10-21 | 482.30 | 482.30 | 460.34 | 465.06 | 462.68 | 2,242 |
| 2025-10-20 | 507.00 | 510.00 | 500.31 | 510.00 | 507.39 | 826 |
| 2025-10-17 | 524.94 | 524.94 | 483.20 | 483.20 | 480.73 | 2,210 |
| 2025-10-16 | 516.96 | 536.04 | 514.22 | 532.24 | 529.52 | 1,306 |
| 2025-10-15 | 502.57 | 512.00 | 499.93 | 509.87 | 507.26 | 333 |
| 2025-10-14 | 486.49 | 498.42 | 484.00 | 495.00 | 492.47 | 427 |
| 2025-10-13 | 476.90 | 486.98 | 476.90 | 485.65 | 483.17 | 195 |
| 2025-10-10 | 450.00 | 472.00 | 450.00 | 468.75 | 466.35 | 1,366 |
| 2025-10-09 | 475.90 | 475.90 | 453.45 | 454.65 | 452.33 | 364 |
| 2025-10-08 | 471.95 | 475.29 | 467.12 | 470.50 | 468.10 | 420 |
| 2025-10-07 | 475.50 | 475.50 | 462.49 | 467.28 | 464.89 | 128 |
| 2025-10-06 | 466.47 | 475.59 | 466.47 | 471.75 | 469.34 | 489 |
| 2025-10-03 | 460.82 | 465.99 | 460.28 | 462.11 | 459.75 | 919 |
| 2025-10-02 | 460.00 | 463.31 | 449.27 | 459.60 | 457.25 | 420 |
| 2025-10-01 | 450.00 | 459.54 | 450.00 | 456.31 | 453.98 | 1,901 |
| 2025-09-30 | 448.11 | 451.52 | 440.00 | 444.61 | 442.34 | 336 |
| 2025-09-29 | 464.82 | 468.72 | 445.00 | 451.01 | 448.70 | 645 |
| 2025-09-26 | 447.75 | 464.79 | 447.75 | 464.79 | 462.41 | 117 |
| 2025-09-25 | 442.00 | 448.94 | 438.00 | 448.94 | 446.65 | 203 |
| 2025-09-24 | 446.00 | 446.32 | 442.48 | 445.38 | 443.10 | 961 |
| 2025-09-23 | 454.23 | 464.86 | 446.43 | 464.86 | 462.48 | 388 |
| 2025-09-22 | 443.17 | 449.73 | 438.74 | 449.73 | 447.43 | 524 |
| 2025-09-19 | 415.60 | 436.28 | 415.60 | 435.24 | 433.02 | 86 |
| 2025-09-18 | 411.20 | 414.31 | 408.00 | 411.01 | 408.91 | 354 |
| 2025-09-17 | 414.90 | 421.96 | 413.00 | 415.76 | 413.63 | 283 |
| 2025-09-16 | 420.91 | 420.91 | 413.91 | 416.06 | 413.93 | 362 |
| 2025-09-15 | 423.71 | 423.71 | 416.29 | 420.00 | 417.85 | 95 |
| 2025-09-12 | 429.48 | 429.48 | 421.54 | 423.71 | 421.54 | 67 |
| 2025-09-11 | 420.01 | 428.50 | 418.71 | 428.50 | 426.31 | 148 |
| 2025-09-10 | 418.45 | 424.49 | 417.69 | 423.53 | 421.37 | 78 |
| 2025-09-09 | 412.42 | 415.14 | 410.04 | 411.00 | 408.90 | 136 |
| 2025-09-08 | 419.43 | 419.43 | 409.00 | 410.50 | 408.40 | 70 |
| 2025-09-05 | 411.00 | 418.20 | 408.96 | 412.88 | 410.77 | 2,777 |
| 2025-09-04 | 410.00 | 411.14 | 403.00 | 406.99 | 404.91 | 327 |
| 2025-09-03 | 418.00 | 418.00 | 410.00 | 410.00 | 407.90 | 245 |
| 2025-09-02 | 410.00 | 418.00 | 403.20 | 418.00 | 415.86 | 10,742 |
| 2025-09-01 | 407.50 | 408.00 | 400.61 | 400.61 | 397.67 | 282 |
| 2025-08-29 | 396.72 | 403.60 | 396.72 | 403.60 | 400.64 | 1,600 |
| 2025-08-28 | 392.79 | 395.39 | 392.79 | 395.39 | 392.49 | 717 |
| 2025-08-27 | 394.99 | 395.12 | 390.76 | 395.12 | 392.22 | 1,099 |
| 2025-08-26 | 386.50 | 395.00 | 385.20 | 395.00 | 392.10 | 693 |
| 2025-08-25 | 385.95 | 386.56 | 384.18 | 386.56 | 383.72 | 1,037 |
| 2025-08-22 | 380.15 | 384.00 | 380.00 | 384.00 | 381.18 | 60 |
| 2025-08-21 | 376.80 | 384.24 | 376.80 | 384.24 | 381.42 | 44 |
| 2025-08-20 | 373.68 | 376.80 | 373.20 | 376.80 | 374.03 | 168 |
| 2025-08-19 | 375.59 | 376.00 | 369.00 | 370.44 | 367.72 | 233 |
| 2025-08-18 | 373.00 | 376.30 | 373.00 | 374.41 | 371.66 | 903 |
| 2025-08-15 | 368.00 | 373.20 | 366.33 | 371.27 | 368.54 | 340 |
| 2025-08-14 | 370.00 | 370.00 | 367.77 | 369.16 | 366.45 | 75 |
| 2025-08-13 | 375.26 | 375.26 | 369.48 | 372.00 | 369.27 | 10 |
| 2025-08-12 | 372.00 | 372.00 | 369.78 | 370.68 | 367.96 | 83 |
| 2025-08-11 | 370.40 | 376.56 | 365.16 | 376.32 | 373.56 | 140 |
| 2025-08-08 | 378.00 | 379.85 | 373.92 | 375.12 | 372.36 | 291 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-25 | 0.9099 USD |
| 2026-02-27 | 0.9210 USD |
| 2025-11-24 | 0.9409 USD |
| 2025-09-02 | 0.8993 USD |
| 2025-05-23 | 0.9332 USD |
| 2025-02-26 | 0.9750 USD |
| 2024-11-25 | 1.0425 USD |
| 2024-09-03 | 0.9219 USD |
| 2024-05-31 | 0.9399 USD |
| 2024-03-01 | 0.8544 USD |
| 2023-11-28 | 1.3086 USD |
| 2023-09-04 | 1.3292 USD |
| 2023-05-30 | 1.3057 USD |
| 2023-03-07 | 1.4317 USD |
| 2022-12-07 | 2.9564 USD |
| 2022-12-06 | 1.9998 USD |
| 2022-09-06 | 2.8738 USD |
| 2022-09-05 | 1.9439 USD |
| 2022-06-01 | 2.8202 USD |
| 2022-05-31 | 1.9076 USD |
| 2022-03-09 | 2.6277 USD |
| 2022-03-08 | 1.7775 USD |
| 2021-12-08 | 3.1137 USD |
| 2021-12-07 | 2.1062 USD |
| 2021-09-08 | 2.9386 USD |
| 2021-09-06 | 1.9877 USD |
| 2021-06-01 | 2.7669 USD |
| 2021-05-31 | 1.8716 USD |
| 2021-03-02 | 2.0487 USD |
| 2020-12-09 | 1.4051 USD |
| 2020-09-09 | 1.3854 USD |
| 2020-09-08 | 0.9275 USD |
| 2020-06-03 | 1.3332 USD |
| 2020-06-02 | 0.8832 USD |
| 2020-03-04 | 0.7177 USD |
| 2020-03-03 | 0.4032 USD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.