NEM - NEWMONT Corp /DE/
116.21
-2.690 -2.315%
Share volume: 8,465,020
Last Updated: 03-11-2026
Precious Metals/Gold & Silver Ores:
0.05%
PREVIOUS CLOSE
CHG
CHG%
$118.90
-2.69
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-11-2026 | $116.39 | $116.39 | $116.66 | $116.66 | $113.61 | $113.61 | $116.21 | $116.21 | 8,465,020 | $8,465,020.00 |
| 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 |
| 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 |