NEM - NEWMONT Corp /DE/
116.29
0.200 0.172%
Share volume: 7,985,352
Last Updated: 03-06-2026
Precious Metals/Gold & Silver Ores:
0.09%
PREVIOUS CLOSE
CHG
CHG%
$116.09
0.20
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $113.65 | $113.65 | $117.58 | $117.58 | $113.12 | $113.12 | $116.29 | $116.29 | 7,985,352 | $7,985,352.00 |
| 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 |
| 03-03-2026 | $120.37 | $120.37 | $120.89 | $120.89 | $115.88 | $115.88 | $118.52 | $118.52 | 14,031,198 | $14,031,198.00 |
| 03-02-2026 | $131.57 | $131.30 | $131.98 | $131.71 | $124.43 | $124.18 | $128.73 | $128.47 | 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 |