If you invested $1000 in Newmont Corporation (NEM) 10 years ago, it would be worth $3,870.25 as of October 24, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,146.91, while $1000 invested 1 year ago would be worth $1,312.32. This corresponds to total returns of 287.02%, 114.69%, 31.23%, respectively, with annualized returns of 14.48%, 16.51%, 31.23%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2026 | 110.28 | 108.87 | 108.87 | 114.24 | 107.81 | 7.82M |
| October 22, 2026 | 113.5 | 114.11 | 114.11 | 114.31 | 111.41 | 9.53M |
| October 21, 2026 | 117.34 | 117.18 | 117.18 | 117.58 | 115.44 | 5.78M |
| October 20, 2026 | 116.04 | 116.81 | 116.81 | 119.24 | 114.87 | 4.38M |
| October 19, 2026 | 117.95 | 118.01 | 118.01 | 119.07 | 117.58 | 5.02M |
| October 16, 2026 | 115.33 | 118.6 | 118.6 | 120.05 | 115.03 | 8.29M |
| October 15, 2026 | 112.43 | 115.79 | 115.79 | 115.83 | 111.98 | 6.34M |
| October 14, 2026 | 112.99 | 111.56 | 111.56 | 113.95 | 109.84 | 6.63M |
| October 13, 2026 | 117.18 | 115.59 | 115.59 | 118 | 114.53 | 4.37M |
| October 12, 2026 | 116.63 | 117.15 | 117.15 | 118.01 | 116.57 | 3.18M |
| October 09, 2026 | 117.58 | 117.84 | 117.84 | 119.05 | 117.11 | 4.83M |
| October 08, 2026 | 113.19 | 115.55 | 115.55 | 115.91 | 112.68 | 5.41M |
| October 07, 2026 | 112.44 | 113.54 | 113.54 | 114.5 | 111.75 | 4.34M |
| October 06, 2026 | 116 | 116.39 | 116.39 | 117.33 | 114.44 | 4.92M |
| October 05, 2026 | 115.9 | 115.82 | 115.82 | 116.92 | 113.58 | 3.99M |
| October 02, 2026 | 115.99 | 115.56 | 115.56 | 116.66 | 113.86 | 4.01M |
| October 01, 2026 | 114.81 | 114.67 | 114.67 | 115.79 | 114.18 | 5.61M |
| September 30, 2026 | 117.4 | 115.34 | 115.34 | 117.89 | 115.31 | 5.84M |
| September 29, 2026 | 117.24 | 117.09 | 117.09 | 117.8 | 115.97 | 4.7M |
| September 28, 2026 | 115.52 | 116.05 | 116.05 | 117.29 | 114.63 | 6.85M |
| September 25, 2026 | 121.01 | 121.43 | 121.43 | 121.94 | 119.9 | 3.52M |
| September 24, 2026 | 122.15 | 121.3 | 121.3 | 122.5 | 120.02 | 5.05M |
| September 23, 2026 | 123.83 | 123.55 | 123.55 | 124.25 | 121.07 | 5.56M |
| September 22, 2026 | 123.23 | 127.26 | 127.26 | 128.09 | 123.11 | 5.28M |
| September 21, 2026 | 123.81 | 123.05 | 123.05 | 124.5 | 121.3 | 5.48M |
| September 18, 2026 | 124 | 123.41 | 123.41 | 125.14 | 121.8 | 21.24M |
| September 17, 2026 | 125.5 | 124.39 | 124.39 | 125.79 | 123.32 | 5.3M |
| September 16, 2026 | 125.86 | 121.76 | 121.76 | 126 | 120 | 6.17M |
| September 15, 2026 | 123.17 | 124.19 | 124.19 | 124.22 | 121.41 | 5.29M |
| September 11, 2026 | 127.47 | 126.81 | 126.81 | 129.26 | 125.91 | 5.32M |
| September 10, 2026 | 124.66 | 126.14 | 126.14 | 127.28 | 123.74 | 6.25M |
| September 09, 2026 | 129.73 | 128.71 | 128.71 | 130.48 | 127.55 | 7.21M |
| September 08, 2026 | 126.53 | 127.09 | 127.09 | 130.04 | 126.29 | 8.69M |
| September 04, 2026 | 126.25 | 128.09 | 128.09 | 128.86 | 126.07 | 5.63M |
| September 03, 2026 | 128.17 | 130.43 | 130.43 | 130.71 | 126.81 | 7.71M |
| September 02, 2026 | 124.97 | 125.16 | 125.16 | 127.12 | 123.33 | 6.33M |
| September 01, 2026 | 121.94 | 122.63 | 122.63 | 126.09 | 121.55 | 7.97M |
| August 31, 2026 | 127.45 | 126.06 | 126.06 | 127.86 | 124.55 | 16.19M |
| August 28, 2026 | 132.35 | 127.98 | 127.98 | 132.89 | 127.11 | 8.17M |
| August 27, 2026 | 131.02 | 132.29 | 132.29 | 133.7 | 130.87 | 5.31M |
| August 26, 2026 | 132.64 | 131.6 | 131.6 | 133.29 | 131.45 | 8.92M |
| August 25, 2026 | 129.98 | 135.14 | 135.14 | 135.29 | 129.7 | 7.04M |
| August 24, 2026 | 133.4 | 131.84 | 131.84 | 133.72 | 129.16 | 6.33M |
| August 21, 2026 | 131.12 | 131.58 | 131.58 | 132.34 | 129.8 | 10.45M |
| August 20, 2026 | 124.25 | 127.64 | 127.64 | 128.69 | 123.71 | 9.46M |
| August 19, 2026 | 123.83 | 125.08 | 125.08 | 126.6 | 123.2 | 9.03M |
| August 18, 2026 | 118.31 | 115.98 | 115.98 | 119.44 | 115.83 | 6.53M |
| August 17, 2026 | 119.39 | 120.33 | 120.33 | 121.4 | 118.64 | 7.17M |
| August 14, 2026 | 115.8 | 117.76 | 117.76 | 119.17 | 115.32 | 5.55M |
| August 13, 2026 | 115.01 | 114.19 | 114.19 | 115.61 | 113.28 | 6.66M |
| August 12, 2026 | 120 | 117.84 | 117.84 | 120.19 | 117.65 | 6.89M |
| August 11, 2026 | 117.33 | 117.21 | 117.21 | 118.21 | 116 | 6.78M |
| August 10, 2026 | 115 | 117.26 | 117.26 | 117.73 | 113.1 | 9.93M |
| August 07, 2026 | 110.52 | 112.98 | 112.98 | 113.77 | 110 | 10.6M |
| August 06, 2026 | 103.54 | 105.43 | 105.43 | 106.4 | 103.1 | 7.89M |
| August 05, 2026 | 103.78 | 104.29 | 104.29 | 105.61 | 102.76 | 9.49M |
| August 04, 2026 | 97.85 | 97.73 | 97.73 | 98.52 | 96.68 | 5.41M |
| August 03, 2026 | 93.45 | 95.37 | 95.37 | 95.52 | 92.97 | 5.04M |
| 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 |