NEM - Newmont Corp
111.04
0.850 0.765%
Share volume: 6,756,151
Last Updated: 03-17-2026
Precious Metals/Gold & Silver Ores:
0.04%
PREVIOUS CLOSE
CHG
CHG%
$110.19
0.85
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-17-2026 | $111.22 | $111.22 | $112.57 | $112.57 | $109.71 | $109.71 | $111.04 | $111.04 | 6,756,151 | $6,756,151.00 |
| 03-16-2026 | $108.44 | $108.44 | $112.14 | $112.14 | $108.25 | $108.25 | $110.19 | $110.19 | 9,884,355 | $9,884,355.00 |
| 03-13-2026 | $114.58 | $114.58 | $114.58 | $114.58 | $108.80 | $108.80 | $109.58 | $109.58 | 10,458,890 | $10,458,890.00 |
| 03-12-2026 | $116.92 | $116.92 | $117.07 | $117.07 | $113.72 | $113.72 | $114.48 | $114.48 | 8,777,436 | $8,777,436.00 |
| 03-11-2026 | $116.39 | $116.39 | $116.66 | $116.66 | $113.61 | $113.61 | $116.21 | $116.21 | 8,634,668 | $8,634,668.00 |
| 03-10-2026 | $118.02 | $118.02 | $120.34 | $120.34 | $117.00 | $117.00 | $118.90 | $118.90 | 8,030,004 | $8,030,004.00 |
| 03-09-2026 | $112.32 | $112.32 | $117.09 | $117.09 | $109.30 | $109.30 | $116.96 | $116.96 | 9,829,636 | $9,829,636.00 |
| 03-06-2026 | $113.65 | $113.65 | $117.58 | $117.58 | $113.12 | $113.12 | $116.29 | $116.29 | 8,350,728 | $8,350,728.00 |
| 03-05-2026 | $118.08 | $118.08 | $118.12 | $118.12 | $114.11 | $114.11 | $116.09 | $116.09 | 10,883,918 | $10,883,918.00 |
| 03-04-2026 | $121.43 | $121.43 | $121.74 | $121.74 | $118.88 | $118.88 | $119.37 | $119.37 | 7,851,800 | $7,851,800.00 |