Newmont Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	80.300	81.820	79.250	81.620	81.386	17,877
2025-11-04	80.300	80.800	78.743	78.920	78.694	36,523
2025-11-03	81.350	82.070	80.420	81.580	81.346	61,406
2025-10-31	82.900	82.930	79.953	80.906	80.674	74,044
2025-10-30	80.100	83.119	79.560	83.010	82.772	53,787
2025-10-29	80.300	81.800	79.220	80.030	79.800	73,302
2025-10-28	77.050	79.650	75.200	79.475	79.247	113,100
2025-10-27	80.500	82.320	76.860	78.370	78.145	183,613
2025-10-24	82.900	85.999	81.310	84.886	84.643	90,646
2025-10-23	87.450	89.728	86.090	89.646	89.389	58,971
2025-10-22	86.600	86.900	81.900	85.811	85.565	75,518
2025-10-21	92.900	94.740	85.380	86.330	86.082	96,592
2025-10-20	92.100	94.554	91.400	94.270	94.000	32,346
2025-10-17	96.500	96.500	89.930	91.454	91.192	133,731
2025-10-16	94.400	98.540	94.290	97.680	97.400	68,105
2025-10-15	92.300	93.900	91.000	93.220	92.953	56,486
2025-10-14	88.600	91.139	87.800	90.881	90.621	35,549
2025-10-13	87.850	89.370	86.930	89.019	88.764	63,652
2025-10-10	84.700	86.620	84.700	84.928	84.684	39,887
2025-10-09	88.000	89.010	84.482	84.638	84.396	62,537
2025-10-08	88.400	89.000	87.230	87.930	87.678	30,841
2025-10-07	88.000	88.905	86.632	87.049	86.799	35,930
2025-10-06	87.650	89.350	87.390	88.657	88.403	63,839
2025-10-03	86.400	87.379	85.820	86.910	86.661	58,468
2025-10-02	86.300	86.840	83.284	85.842	85.596	75,713
2025-10-01	85.050	86.240	84.700	85.580	85.335	59,098
2025-09-30	84.700	85.690	82.302	83.690	83.450	75,297
2025-09-29	86.700	88.030	83.460	84.415	84.173	90,576
2025-09-26	83.450	85.360	83.200	84.930	84.686	31,114
2025-09-25	83.850	84.350	81.874	83.150	82.912	23,572
2025-09-24	84.590	84.590	83.310	83.722	83.482	52,870
2025-09-23	83.650	86.610	83.430	85.175	84.931	72,281
2025-09-22	83.050	83.900	81.830	83.150	82.912	60,857
2025-09-19	78.600	81.950	78.360	81.781	81.546	63,610
2025-09-18	78.700	79.150	77.022	77.904	77.680	64,211
2025-09-17	78.300	79.588	77.513	79.021	78.794	52,395
2025-09-16	79.150	79.600	78.120	79.280	79.053	38,305
2025-09-15	78.900	79.340	77.620	78.952	78.725	91,697
2025-09-12	79.850	80.200	78.799	79.198	78.971	46,702
2025-09-11	77.850	79.499	77.540	79.468	79.240	31,755
2025-09-10	76.500	78.460	76.020	78.211	77.987	50,368
2025-09-09	76.300	76.560	75.490	75.865	75.647	56,521
2025-09-08	76.600	77.180	75.215	76.021	75.803	46,099
2025-09-05	75.480	77.250	75.480	76.565	76.345	46,314
2025-09-04	74.700	75.058	73.250	74.850	74.635	28,487
2025-09-03	75.850	76.510	75.554	76.135	75.917	64,410
2025-09-02	75.850	77.020	73.520	75.795	75.328	95,975
2025-08-29	72.630	74.439	72.630	74.201	73.744	29,240
2025-08-28	72.500	73.240	72.090	73.190	72.739	43,847
2025-08-27	72.100	72.270	71.491	72.170	71.726	15,607
2025-08-26	71.350	72.440	71.000	72.400	71.954	30,299
2025-08-22	69.450	71.090	69.030	70.721	70.286	30,472
2025-08-21	68.900	70.690	68.900	70.109	69.677	32,359
2025-08-20	67.750	68.830	67.750	68.772	68.348	44,121
2025-08-19	69.150	69.150	67.362	67.535	67.119	37,053
2025-08-18	69.650	69.800	68.851	69.049	68.624	20,201
2025-08-15	68.900	69.385	67.970	69.305	68.878	9,294
2025-08-14	68.200	69.010	68.000	68.200	67.780	28,679
2025-08-13	69.250	69.850	68.420	68.599	68.176	43,114
2025-08-12	69.250	69.465	68.321	68.772	68.349	21,738

← NewerPage 5 of 21 · 1,234 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-11-25	0.2500 USD
2025-09-03	0.2500 USD
2025-05-27	0.2500 USD
2025-03-03	0.2500 USD
2024-11-27	0.2500 USD
2024-09-04	0.2500 USD
2024-06-04	0.2500 USD
2024-03-04	0.2500 USD
2023-11-29	0.4000 USD
2023-09-06	0.4000 USD
2023-05-31	0.4000 USD
2023-03-08	0.4000 USD
2022-12-07	0.5500 USD
2022-09-07	0.5500 USD
2022-06-01	0.5500 USD
2022-03-09	0.5500 USD
2021-12-08	0.5500 USD
2021-09-08	0.5500 USD
2021-06-02	0.5500 USD
2021-03-03	0.5500 USD
2020-12-10	0.4000 USD
2020-09-09	0.2500 USD
2020-06-03	0.2500 USD
2020-03-04	0.1400 USD
2019-12-04	0.1400 USD
2019-09-11	0.1400 USD
2019-06-05	0.1400 USD
2019-04-16	0.8800 USD
2019-03-06	0.1400 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.