Newmont Corporation (NEM) NYSE

Currency In USD

NEM Historical Return

If you invested $1000 in Newmont Corporation (NEM) 10 years ago, it would be worth $2,605.23 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,743.12, while $1000 invested 1 year ago would be worth $1,444.36. This corresponds to total returns of 160.52%, 74.31%, 44.44%, respectively, with annualized returns of 10.04%, 11.75%, 44.44%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

NEM Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	94.43	93.71	93.71	94.9	91.85	5.85M
July 30, 2026	92.83	95.76	95.76	96.02	92.17	8.43M
July 29, 2026	91.45	91.34	91.34	93.29	88.98	6.57M
July 28, 2026	92.47	91.52	91.52	92.58	90.88	5.75M
July 27, 2026	94.88	93.47	93.47	94.88	91.93	5.09M
July 23, 2026	93.64	94.72	94.72	94.84	92.89	7.1M
July 22, 2026	94.32	95.75	95.75	96.94	94.32	7.75M
July 21, 2026	91.43	92.49	92.49	92.72	90.54	7.98M
July 20, 2026	90.1	89.2	89.2	90.95	89.13	7.73M
July 17, 2026	89.85	89.7	89.7	90.95	88.75	10.59M
July 16, 2026	93.62	90.83	90.83	93.9	90.6	10.7M
July 15, 2026	95.43	95.21	95.21	96.01	93.5	6.94M
July 14, 2026	97.81	94.75	94.75	98.19	94.25	7.35M
July 13, 2026	93.73	93.1	93.1	94.14	92.43	5.27M
July 10, 2026	93.8	95.29	95.29	95.73	93.8	4.42M
July 09, 2026	95.01	94.81	94.81	95.25	93.47	5.94M
July 08, 2026	93.58	93.2	93.2	94.77	91.18	7.16M
July 07, 2026	96.07	95.06	95.06	97.5	94.21	7.34M
July 06, 2026	98.01	98.2	98.2	98.93	95.6	6.24M
July 02, 2026	95.83	97.04	97.04	97.77	95.5	8.6M
July 01, 2026	92.38	93.3	93.3	96.22	92.2	8.34M
June 30, 2026	93.84	93.4	93.4	94.75	91.71	8.87M
June 29, 2026	94.5	94.51	94.51	95.55	93.41	7.69M
June 26, 2026	95.94	96.13	96.13	97.88	95.34	11.06M
June 25, 2026	95.61	95.35	95.35	96.41	93.79	7.94M
June 24, 2026	93.24	94.04	94.04	96.41	92.88	10.92M
June 23, 2026	97.91	97.84	97.84	99.22	97.2	7.37M
June 22, 2026	99.89	101.8	101.8	101.92	99.62	8.08M
June 18, 2026	106.32	103.79	103.79	107.6	102.63	16.94M
June 17, 2026	108.18	105.67	105.67	112.18	105.44	11.79M
June 16, 2026	106.81	108.44	108.44	109.34	106.81	7.74M
June 15, 2026	107	105.8	105.8	107.97	105.05	9.07M
June 12, 2026	98.73	100.23	100.23	100.7	97.37	7.33M
June 11, 2026	93.48	97.59	97.59	97.95	92.02	9.63M
June 10, 2026	94.41	92.77	92.77	96.93	92.63	9.85M
June 09, 2026	100.01	98.54	98.54	100.39	94.95	9.95M
June 08, 2026	100.13	98.99	98.99	101.35	98.65	7.38M
June 05, 2026	104.89	99.71	99.71	105.48	99.65	9.37M
June 04, 2026	109.23	108.33	108.33	110.34	106.7	6.32M
June 03, 2026	107.99	107.47	107.47	108.89	106.6	5.41M
June 02, 2026	108.57	109.5	109.5	109.91	106	6.1M
June 01, 2026	105	108.19	108.19	108.58	105	7.06M
May 29, 2026	108	109.81	109.81	111.93	107.42	13.61M
May 28, 2026	105.25	108.23	108.23	108.7	103.62	7.6M
May 27, 2026	108	107.23	107.23	109.9	107.07	6.61M
May 26, 2026	111.2	111.61	111.61	111.82	110.03	6.52M
May 22, 2026	108.5	107.64	107.64	109.06	106.21	5M
May 21, 2026	106.48	108.33	108.33	109.61	104.62	5.11M
May 20, 2026	105.17	107.39	107.39	107.97	104.55	6.57M
May 19, 2026	107.2	105.09	105.09	108.11	104.13	9.4M
May 18, 2026	108.82	109.85	109.85	111.82	108.72	7.71M
May 15, 2026	112.23	109.06	109.06	112.23	108.47	11.11M
May 14, 2026	119.02	116.33	116.33	119.07	115.43	4.5M
May 13, 2026	118.95	118.96	118.96	120.64	117.7	6.63M
May 12, 2026	118.73	119.69	119.69	120.21	115.61	5.65M
May 11, 2026	117.12	120.67	120.67	121.26	116.99	6.91M
May 08, 2026	115.95	116.51	116.51	117.29	114.97	5.16M
May 07, 2026	118.58	113.49	113.49	119.76	113.32	7.92M
May 06, 2026	115.11	115.1	115.1	115.94	113.72	6.99M
May 05, 2026	110.59	109.01	109.01	111.3	108.8	4.64M