NEM - NEWMONT Corp /DE/
114.84
-1.660 -1.445%
Share volume: 6,253,726
Last Updated: 04-20-2026
Precious Metals/Gold & Silver Ores:
0.04%
PREVIOUS CLOSE
CHG
CHG%
$116.50
-1.66
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-20-2026 | $114.69 | $114.69 | $115.14 | $115.14 | $113.23 | $113.23 | $114.84 | $114.84 | 6,253,726 | $6,253,726.00 |
| 04-17-2026 | $114.55 | $114.55 | $118.03 | $118.03 | $113.41 | $113.41 | $116.50 | $116.50 | 6,795,975 | $6,795,975.00 |
| 04-16-2026 | $112.60 | $112.60 | $114.78 | $114.78 | $112.60 | $112.60 | $113.41 | $113.41 | 6,551,379 | $6,551,379.00 |
| 04-15-2026 | $117.40 | $117.40 | $117.51 | $117.51 | $112.99 | $112.99 | $113.04 | $113.04 | 9,255,808 | $9,255,808.00 |
| 04-14-2026 | $118.40 | $118.40 | $120.22 | $120.22 | $117.45 | $117.45 | $119.30 | $119.30 | 6,972,747 | $6,972,747.00 |
| 04-13-2026 | $118.22 | $118.22 | $119.99 | $119.99 | $115.50 | $115.50 | $116.50 | $116.50 | 8,361,343 | $8,361,343.00 |
| 04-10-2026 | $119.52 | $119.52 | $121.92 | $121.92 | $119.52 | $119.52 | $120.90 | $120.90 | 6,535,428 | $6,535,428.00 |
| 04-09-2026 | $117.97 | $117.97 | $119.99 | $119.99 | $117.57 | $117.57 | $119.01 | $119.01 | 6,871,516 | $6,871,516.00 |
| 04-08-2026 | $121.37 | $121.37 | $122.00 | $122.00 | $116.51 | $116.51 | $118.15 | $118.15 | 8,550,191 | $8,550,191.00 |