NEM - NEWMONT Corp /DE/
119.69
-0.980 -0.819%
Share volume: 5,616,538
Last Updated: 05-12-2026
Precious Metals/Gold & Silver Ores:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$120.67
-0.98
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $118.73 | $118.73 | $120.21 | $120.21 | $115.61 | $115.61 | $119.69 | $119.69 | 5,616,538 | $5,616,538.00 |
| 05-11-2026 | $117.12 | $117.12 | $121.26 | $121.26 | $116.99 | $116.99 | $120.67 | $120.67 | 7,051,106 | $7,051,106.00 |
| 05-08-2026 | $115.95 | $115.95 | $117.29 | $117.29 | $114.97 | $114.97 | $116.51 | $116.51 | 5,292,486 | $5,292,486.00 |
| 05-07-2026 | $118.58 | $118.58 | $119.76 | $119.76 | $113.32 | $113.32 | $113.49 | $113.49 | 7,961,989 | $7,961,989.00 |
| 05-06-2026 | $115.11 | $115.11 | $115.94 | $115.94 | $113.72 | $113.72 | $115.10 | $115.10 | 7,103,519 | $7,103,519.00 |
| 05-05-2026 | $110.59 | $110.59 | $111.30 | $111.30 | $108.80 | $108.80 | $109.01 | $109.01 | 4,722,891 | $4,722,891.00 |
| 05-04-2026 | $108.12 | $108.12 | $110.65 | $110.65 | $107.40 | $107.40 | $108.33 | $108.33 | 5,699,329 | $5,699,329.00 |
| 05-01-2026 | $110.05 | $110.05 | $112.23 | $112.23 | $108.51 | $108.51 | $108.62 | $108.62 | 5,126,670 | $5,126,670.00 |
| 04-30-2026 | $109.50 | $109.50 | $111.63 | $111.63 | $108.89 | $108.89 | $111.09 | $111.09 | 8,294,530 | $8,294,530.00 |
| 04-29-2026 | $108.15 | $108.15 | $109.02 | $109.02 | $106.87 | $106.87 | $107.61 | $107.61 | 7,302,145 | $7,302,145.00 |