NEM - NEWMONT Corp /DE/
118.52
-10.210 -8.615%
Share volume: 13,939,840
Last Updated: 03-03-2026
Precious Metals/Gold & Silver Ores:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$128.73
-10.21
-0.08%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $120.37 | $120.37 | $120.89 | $120.89 | $115.88 | $115.88 | $118.52 | $118.52 | 13,939,840 | $13,939,840.00 |
| 03-02-2026 | $131.57 | $131.57 | $131.98 | $131.98 | $124.43 | $124.43 | $128.73 | $128.73 | 10,675,826 | $10,675,826.00 |
| 02-27-2026 | $129.07 | $129.07 | $131.21 | $131.21 | $128.90 | $128.90 | $130.00 | $130.00 | 15,016,635 | $15,016,635.00 |
| 02-26-2026 | $123.74 | $123.74 | $127.93 | $127.93 | $122.65 | $122.65 | $127.47 | $127.47 | 7,237,143 | $7,237,143.00 |
| 02-25-2026 | $124.95 | $124.95 | $126.97 | $126.97 | $123.16 | $123.16 | $124.85 | $124.85 | 7,785,587 | $7,785,587.00 |
| 02-24-2026 | $120.52 | $120.52 | $124.76 | $124.76 | $119.12 | $119.12 | $124.09 | $124.09 | 9,641,799 | $9,641,799.00 |
| 02-23-2026 | $123.36 | $123.36 | $126.23 | $126.23 | $122.00 | $122.00 | $124.25 | $124.25 | 9,371,959 | $9,371,959.00 |
| 02-20-2026 | $122.35 | $122.35 | $125.63 | $125.63 | $118.67 | $118.67 | $122.13 | $122.13 | 12,525,394 | $12,525,394.00 |
| 02-19-2026 | $122.01 | $122.01 | $126.18 | $126.18 | $122.00 | $122.00 | $125.40 | $125.40 | 7,854,533 | $7,854,533.00 |
| 02-18-2026 | $125.11 | $125.11 | $127.34 | $127.34 | $123.45 | $123.45 | $124.69 | $124.69 | 7,851,499 | $7,851,499.00 |