Newmont Corporation - NEM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	122.35	122.13	122.13	125.63	118.67	12.53M
February 19, 2026	122.01	125.4	125.4	126.18	122	7.85M
February 18, 2026	125.11	124.69	124.69	127.34	123.45	7.85M
February 17, 2026	121.7	122.31	122.31	123.64	118.1	8.2M
February 13, 2026	119.84	125.8	125.8	126.39	118.95	7.62M
February 12, 2026	122.9	118.12	118.12	125.53	118.04	9.29M
February 11, 2026	125	124.6	124.6	125.2	121.4	6.65M
February 10, 2026	119.81	121.53	121.53	121.73	119.62	6.72M
February 09, 2026	116.66	120.73	120.73	121.11	116.24	7.44M
February 06, 2026	110.35	115.32	115.32	115.48	110.35	10.81M
February 05, 2026	113.32	108.53	108.53	115.33	108.05	15.33M
February 04, 2026	120.77	116.85	116.85	120.77	113.51	10.94M
February 03, 2026	118.79	117.14	117.14	119	114.76	9.11M
February 02, 2026	111.06	112.85	112.85	116.31	110.46	13.28M
January 30, 2026	118	112.35	112.35	120.75	111.25	19.17M
January 29, 2026	133.65	126.93	126.93	134.88	123.59	15.09M
January 28, 2026	129	131.95	131.95	132.4	128.15	10.35M
January 27, 2026	124.28	127	127	127.1	121.56	12.31M
January 26, 2026	127.71	125.92	125.92	129.25	125.69	13.31M
January 23, 2026	122.7	124.31	124.31	124.64	121.74	8.04M
January 22, 2026	118.3	121.69	121.69	123.04	118.1	8.2M
January 21, 2026	120.99	118.91	118.91	121.45	118.17	14.09M
January 20, 2026	117.9	118.94	118.94	119.35	116.72	11.15M
January 16, 2026	113.92	114.12	114.12	114.75	111.28	9.28M
January 15, 2026	113.47	114.21	114.21	114.97	112.31	8.68M
January 14, 2026	115.55	114.15	114.15	115.7	112.15	8.44M
January 13, 2026	113.17	114.63	114.63	115.01	112.87	7.98M
January 12, 2026	112.56	112.96	112.96	113.72	111.89	8.37M
January 09, 2026	107.43	108.99	108.99	109.09	106.27	7.58M
January 08, 2026	106.2	106.89	106.89	106.95	104.4	7.23M
January 07, 2026	105.79	108.01	108.01	109.06	104.5	9.92M
January 06, 2026	104.65	109.2	109.2	109.3	104.65	11.06M
January 05, 2026	102.65	103.53	103.53	105.86	102.59	8.87M
January 02, 2026	100.99	101.22	101.22	101.95	98.21	6.94M
December 31, 2025	100.72	99.85	99.85	101.44	99.72	5.42M
December 30, 2025	102.21	101.86	101.86	102.71	100.3	6.02M
December 29, 2025	100.6	99.81	99.81	101.43	97.67	9.58M
December 26, 2025	105.64	105.78	105.78	106.34	104.55	3.81M
December 24, 2025	104.5	104.73	104.73	105.34	103.2	2.09M
December 23, 2025	105.73	105.25	105.25	105.73	103.3	6.35M
December 22, 2025	104.8	104.88	104.88	105.68	102.82	8.86M
December 19, 2025	99.29	101.29	101.29	102.36	99.05	27.8M
December 18, 2025	98.36	99.34	99.34	100.84	97.9	7.45M
December 17, 2025	99.3	99.45	99.45	100.28	97.86	7.03M
December 16, 2025	99.7	98.03	98.03	100.23	97.12	8.67M
December 15, 2025	100.36	99.69	99.69	101.48	98.4	9.17M
December 12, 2025	102.13	98.14	98.14	102.13	96.5	9.24M
December 11, 2025	95	99.42	99.42	100.41	94.79	11.6M
December 10, 2025	92.85	94.4	94.4	95.29	91.7	13.15M
December 09, 2025	89.98	94.09	94.09	94.22	89.53	8.82M
December 08, 2025	90.19	89	89	91.13	88.9	8.48M
December 05, 2025	90.6	89.76	89.76	92.7	89.67	6.5M
December 04, 2025	88.9	90.72	90.72	90.88	88.65	6.95M
December 03, 2025	91.86	89.65	89.65	91.93	89.57	8.74M
December 02, 2025	91.49	90.48	90.48	91.73	88.25	8.99M
December 01, 2025	92	91.83	91.83	92.89	90.84	7.72M
November 28, 2025	91.82	90.73	90.73	91.97	90.27	4.82M
November 26, 2025	87.2	90.52	90.52	90.9	87.17	7.26M
November 25, 2025	86.06	86.27	86.02	87.47	85.26	8.18M
November 24, 2025	83.11	86.53	86.28	87.3	83.11	16.77M

Newmont Corporation (NEM) NYSE