NEM - NEWMONT Corp /DE/
108.25
5.130 4.739%
Share volume: 11,243,854
Last Updated: 03-31-2026
Precious Metals/Gold & Silver Ores:
0.06%
PREVIOUS CLOSE
CHG
CHG%
$103.12
5.13
0.05%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-31-2026 | $105.15 | $105.15 | $108.43 | $108.43 | $105.15 | $105.15 | $108.25 | $108.25 | 11,243,854 | $11,243,854.00 |
| 03-30-2026 | $104.79 | $104.79 | $106.03 | $106.03 | $101.93 | $101.93 | $103.12 | $103.12 | 10,882,090 | $10,882,090.00 |
| 03-27-2026 | $98.81 | $98.81 | $103.50 | $103.50 | $98.51 | $98.51 | $102.10 | $102.10 | 9,673,792 | $9,673,792.00 |
| 03-26-2026 | $98.99 | $98.99 | $101.99 | $101.99 | $98.73 | $98.73 | $99.36 | $99.36 | 8,829,870 | $8,829,870.00 |
| 03-25-2026 | $103.94 | $103.94 | $103.94 | $103.94 | $101.24 | $101.24 | $101.52 | $101.52 | 9,546,047 | $9,546,047.00 |
| 03-24-2026 | $97.28 | $97.28 | $99.44 | $99.44 | $95.42 | $95.42 | $99.02 | $99.02 | 14,461,865 | $14,461,865.00 |
| 03-23-2026 | $95.87 | $95.87 | $100.61 | $100.61 | $95.85 | $95.85 | $98.14 | $98.14 | 17,856,777 | $17,856,777.00 |
| 03-20-2026 | $99.69 | $99.69 | $99.87 | $99.87 | $94.34 | $94.34 | $95.80 | $95.80 | 30,701,733 | $30,701,733.00 |
| 03-19-2026 | $96.20 | $96.20 | $99.79 | $99.79 | $95.79 | $95.79 | $99.20 | $99.20 | 24,738,962 | $24,738,962.00 |
| 03-18-2026 | $106.93 | $106.93 | $108.25 | $108.25 | $105.32 | $105.32 | $106.54 | $106.54 | 15,185,400 | $15,185,400.00 |