Newmont Corporation
128.71USD
+1.6200 (+1.27%)
| Date | Last Price | Volume |
|---|---|---|
| Tu 09/08/26 | 127.09 | 9,015,100 |
| Fr 09/04/26 | 128.09 | 5,745,900 |
| Th 09/03/26 | 130.43 | 7,738,500 |
| We 09/02/26 | 125.16 | 6,341,800 |
| Tu 09/01/26 | 122.63 | 7,971,163 |
| Mo 08/31/26 | 126.06 | 16,329,327 |
| Fr 08/28/26 | 127.98 | 8,173,292 |
| Th 08/27/26 | 132.29 | 5,781,500 |
| We 08/26/26 | 131.60 | 8,931,258 |
| Tu 08/25/26 | 135.14 | 7,058,156 |
| Mo 08/24/26 | 131.84 | 6,465,899 |
| Fr 08/21/26 | 131.58 | 10,513,100 |
| Th 08/20/26 | 127.64 | 9,674,100 |
| We 08/19/26 | 125.08 | 9,071,900 |
| Tu 08/18/26 | 115.98 | 6,539,100 |
| Mo 08/17/26 | 120.33 | 7,193,500 |
| Fr 08/14/26 | 117.76 | 5,578,800 |
| Th 08/13/26 | 114.19 | 6,671,900 |
| We 08/12/26 | 117.84 | 6,913,900 |
| Tu 08/11/26 | 117.21 | 6,795,500 |
| Mo 08/10/26 | 117.26 | 10,026,100 |
| Fr 08/07/26 | 112.98 | 10,675,800 |
| Date | Last Price | Volume |
|---|---|---|
| Th 08/06/26 | 105.43 | 7,958,000 |
| We 08/05/26 | 104.29 | 9,539,300 |
| Tu 08/04/26 | 97.73 | 5,449,100 |
| Mo 08/03/26 | 95.37 | 5,050,200 |
| Fr 07/31/26 | 93.71 | 5,866,200 |
| Th 07/30/26 | 95.76 | 8,545,800 |
| We 07/29/26 | 91.34 | 6,701,200 |
| Tu 07/28/26 | 91.52 | 5,814,500 |
| Mo 07/27/26 | 93.47 | 5,112,500 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 07/07/26 | 95.06 | 7,440,100 |
| Mo 07/06/26 | 98.20 | 6,399,600 |
| Th 07/02/26 | 97.04 | 8,703,800 |
| We 07/01/26 | 93.30 | 8,407,400 |
| Tu 06/30/26 | 93.40 | 8,893,000 |
| Mo 06/29/26 | 94.51 | 7,806,000 |
| Fr 06/26/26 | 96.13 | 11,251,800 |
| Th 06/25/26 | 95.35 | 8,099,700 |
| We 06/24/26 | 94.04 |
| Date | Last Price | Volume |
|---|---|---|
| We 06/03/26 | 107.47 | 6,220,700 |
| Tu 06/02/26 | 109.50 | 6,538,400 |
| Mo 06/01/26 | 108.19 | 7,360,600 |
| Fr 05/29/26 | 109.81 | 14,672,900 |
| Th 05/28/26 | 108.23 | 7,784,000 |
| We 05/27/26 | 107.23 | 6,646,000 |
| Tu 05/26/26 | 111.61 | 6,524,700 |
| Fr 05/22/26 | 107.64 | 5,038,900 |
| Th 05/21/26 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 05/01/26 | 108.62 | 5,126,700 |
| Th 04/30/26 | 111.09 | 8,294,500 |
| We 04/29/26 | 107.61 | 7,302,100 |
| Tu 04/28/26 | 109.90 | 9,791,500 |
| Mo 04/27/26 | 116.08 | 7,176,500 |
| Fr 04/24/26 | 120.70 | 12,367,500 |
| Th 04/23/26 | 111.06 | 8,990,300 |
| We 04/22/26 | 111.85 | 6,414,600 |
| Tu 04/21/26 | 109.30 | 8,551,700 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 03/31/26 | 108.25 | 11,387,500 |
| Mo 03/30/26 | 103.12 | 10,882,100 |
| Fr 03/27/26 | 102.10 | 9,673,800 |
| Th 03/26/26 | 99.36 | 8,829,900 |
| We 03/25/26 | 101.52 | 9,546,000 |
| Tu 03/24/26 | 99.02 | 14,461,900 |
| Mo 03/23/26 | 98.14 | 17,856,800 |
| Fr 03/20/26 | 95.80 | 30,701,700 |
| Th 03/19/26 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 02/27/26 | 130.00 | 15,016,600 |
| Th 02/26/26 | 127.47 | 7,237,100 |
| We 02/25/26 | 124.85 | 7,785,600 |
| Tu 02/24/26 | 124.09 | 9,641,800 |
| Mo 02/23/26 | 124.25 | 9,372,000 |
| Fr 02/20/26 | 122.13 | 12,525,400 |
| Th 02/19/26 | 125.40 | 7,854,500 |
| We 02/18/26 | 124.69 | 7,851,500 |
| Tu 02/17/26 | 122.31 | 8,196,400 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 01/27/26 | 127.00 | 12,306,700 |
| Mo 01/26/26 | 125.92 | 13,305,900 |
| Fr 01/23/26 | 124.31 | 8,035,800 |
| Th 01/22/26 | 121.69 | 8,347,000 |
| We 01/21/26 | 118.91 | 14,088,300 |
| Tu 01/20/26 | 118.94 | 11,149,000 |
| Fr 01/16/26 | 114.12 | 9,278,500 |
| Th 01/15/26 | 114.21 | 8,675,400 |
| We 01/14/26 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 12/23/25 | 105.25 | 6,351,200 |
| Mo 12/22/25 | 104.88 | 8,863,200 |
| Fr 12/19/25 | 101.29 | 27,801,600 |
| Th 12/18/25 | 99.34 | 7,445,100 |
| We 12/17/25 | 99.45 | 7,025,900 |
| Tu 12/16/25 | 98.03 | 8,666,300 |
| Mo 12/15/25 | 99.69 | 9,174,100 |
| Fr 12/12/25 | 98.14 | 9,239,500 |
| Th 12/11/25 | 99.42 |
| Date | Last Price | Volume |
|---|---|---|
| Th 11/20/25 | 82.00 | 12,422,400 |
| We 11/19/25 | 87.51 | 7,005,800 |
| Tu 11/18/25 | 86.60 | 7,778,800 |
| Mo 11/17/25 | 87.09 | 8,832,200 |
| Fr 11/14/25 | 87.80 | 9,590,400 |
| Th 11/13/25 | 89.72 | 9,710,000 |
| We 11/12/25 | 93.07 | 9,721,400 |
| Tu 11/11/25 | 89.95 | 10,648,300 |
| Mo 11/10/25 | 88.26 | 10,153,900 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 10/21/25 | 86.32 | 17,038,300 |
| Mo 10/20/25 | 94.89 | 11,868,600 |
| Fr 10/17/25 | 90.77 | 19,714,200 |
| Th 10/16/25 | 98.27 | 13,010,400 |
| We 10/15/25 | 93.58 | 9,140,500 |
| Tu 10/14/25 | 90.54 | 9,064,100 |
| Mo 10/13/25 | 89.40 | 9,732,900 |
| Fr 10/10/25 | 85.14 | 9,047,500 |
| Th 10/09/25 | 85.21 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 09/19/25 | 81.72 | 42,540,200 |
| Th 09/18/25 | 78.32 | 10,556,900 |
| We 09/17/25 | 78.69 | 10,380,300 |
| Tu 09/16/25 | 79.02 | 10,773,200 |
| Mo 09/15/25 | 79.36 | 12,131,600 |
| Fr 09/12/25 | 79.25 | 8,286,500 |
| Th 09/11/25 | 79.65 | 9,330,500 |
| We 09/10/25 | 78.43 | 12,294,600 |
| Tu 09/09/25 | 75.92 | 10,468,700 |
| Fr 07/24/26 | 93.19 | 9,269,700 |
| Th 07/23/26 | 94.72 | 7,230,500 |
| We 07/22/26 | 95.75 | 7,780,700 |
| Tu 07/21/26 | 92.49 | 8,045,500 |
| Mo 07/20/26 | 89.20 | 7,738,300 |
| Fr 07/17/26 | 89.70 | 10,616,000 |
| Th 07/16/26 | 90.83 | 10,730,600 |
| We 07/15/26 | 95.21 | 6,969,800 |
| Tu 07/14/26 | 94.75 | 7,397,700 |
| Mo 07/13/26 | 93.10 | 5,304,000 |
| Fr 07/10/26 | 95.29 | 4,426,600 |
| Th 07/09/26 | 94.81 | 6,018,000 |
| We 07/08/26 | 93.20 | 7,180,800 |
| 11,171,100 |
| Tu 06/23/26 | 97.84 | 7,895,100 |
| Mo 06/22/26 | 101.80 | 8,291,200 |
| Th 06/18/26 | 103.79 | 19,149,400 |
| We 06/17/26 | 105.67 | 11,838,500 |
| Tu 06/16/26 | 108.44 | 8,008,800 |
| Mo 06/15/26 | 105.80 | 9,216,700 |
| Fr 06/12/26 | 100.23 | 7,710,100 |
| Th 06/11/26 | 97.59 | 9,980,600 |
| We 06/10/26 | 92.77 | 10,167,100 |
| Tu 06/09/26 | 98.54 | 10,050,900 |
| Mo 06/08/26 | 98.99 | 7,630,400 |
| Fr 06/05/26 | 99.71 | 9,875,500 |
| Th 06/04/26 | 108.33 | 7,216,800 |
| 108.33 |
| 5,300,500 |
| We 05/20/26 | 107.39 | 7,543,900 |
| Tu 05/19/26 | 105.09 | 9,509,000 |
| Mo 05/18/26 | 109.85 | 7,727,600 |
| Fr 05/15/26 | 109.06 | 11,118,500 |
| Th 05/14/26 | 116.33 | 4,529,700 |
| We 05/13/26 | 118.96 | 6,766,000 |
| Tu 05/12/26 | 119.69 | 5,756,400 |
| Mo 05/11/26 | 120.67 | 7,051,100 |
| Fr 05/08/26 | 116.51 | 5,292,500 |
| Th 05/07/26 | 113.49 | 7,962,000 |
| We 05/06/26 | 115.10 | 7,103,500 |
| Tu 05/05/26 | 109.01 | 4,722,900 |
| Mo 05/04/26 | 108.33 | 5,699,300 |
| Mo 04/20/26 | 114.84 | 6,391,400 |
| Fr 04/17/26 | 116.50 | 6,796,000 |
| Th 04/16/26 | 113.41 | 6,551,400 |
| We 04/15/26 | 113.04 | 9,255,800 |
| Tu 04/14/26 | 119.30 | 6,972,700 |
| Mo 04/13/26 | 116.50 | 8,361,300 |
| Fr 04/10/26 | 120.90 | 6,535,400 |
| Th 04/09/26 | 119.01 | 6,871,500 |
| We 04/08/26 | 118.15 | 8,550,200 |
| Tu 04/07/26 | 114.65 | 7,933,800 |
| Mo 04/06/26 | 112.83 | 4,765,700 |
| Th 04/02/26 | 114.05 | 9,167,300 |
| We 04/01/26 | 113.79 | 11,528,800 |
| 99.20 |
| 24,739,000 |
| We 03/18/26 | 106.54 | 15,185,400 |
| Tu 03/17/26 | 111.04 | 7,073,800 |
| Mo 03/16/26 | 110.19 | 9,884,400 |
| Fr 03/13/26 | 109.58 | 10,458,900 |
| Th 03/12/26 | 114.48 | 8,777,400 |
| We 03/11/26 | 116.21 | 8,634,700 |
| Tu 03/10/26 | 118.90 | 8,030,000 |
| Mo 03/09/26 | 116.96 | 9,829,600 |
| Fr 03/06/26 | 116.29 | 8,350,700 |
| Th 03/05/26 | 116.09 | 10,883,900 |
| We 03/04/26 | 119.37 | 7,851,800 |
| Tu 03/03/26 | 118.52 | 14,031,200 |
| Mo 03/02/26 | 128.73 | 10,675,800 |
| Fr 02/13/26 | 125.80 | 7,623,400 |
| Th 02/12/26 | 118.12 | 9,289,000 |
| We 02/11/26 | 124.60 | 6,654,700 |
| Tu 02/10/26 | 121.53 | 6,718,900 |
| Mo 02/09/26 | 120.73 | 7,439,100 |
| Fr 02/06/26 | 115.32 | 10,814,900 |
| Th 02/05/26 | 108.53 | 15,327,100 |
| We 02/04/26 | 116.85 | 10,944,800 |
| Tu 02/03/26 | 117.14 | 11,195,900 |
| Mo 02/02/26 | 112.85 | 13,283,700 |
| Fr 01/30/26 | 112.35 | 19,165,700 |
| Th 01/29/26 | 126.93 | 15,085,300 |
| We 01/28/26 | 131.95 | 10,481,500 |
| 114.15 |
| 8,441,100 |
| Tu 01/13/26 | 114.63 | 7,979,000 |
| Mo 01/12/26 | 112.96 | 8,371,200 |
| Fr 01/09/26 | 108.99 | 7,576,400 |
| Th 01/08/26 | 106.89 | 7,228,400 |
| We 01/07/26 | 108.01 | 9,987,100 |
| Tu 01/06/26 | 109.20 | 11,059,000 |
| Mo 01/05/26 | 103.53 | 8,865,100 |
| Fr 01/02/26 | 101.22 | 6,940,000 |
| We 12/31/25 | 99.85 | 5,415,100 |
| Tu 12/30/25 | 101.86 | 6,024,600 |
| Mo 12/29/25 | 99.81 | 9,579,000 |
| Fr 12/26/25 | 105.78 | 3,808,200 |
| We 12/24/25 | 104.73 | 2,086,000 |
| 11,600,200 |
| We 12/10/25 | 94.40 | 13,150,500 |
| Tu 12/09/25 | 94.09 | 8,820,200 |
| Mo 12/08/25 | 89.00 | 8,480,200 |
| Fr 12/05/25 | 89.76 | 6,500,400 |
| Th 12/04/25 | 90.72 | 7,002,900 |
| We 12/03/25 | 89.65 | 8,735,000 |
| Tu 12/02/25 | 90.48 | 8,989,000 |
| Mo 12/01/25 | 91.83 | 7,716,800 |
| Fr 11/28/25 | 90.73 | 4,824,600 |
| We 11/26/25 | 90.52 | 7,259,100 |
| Tu 11/25/25 | 86.27 | 8,176,100 |
| Mo 11/24/25 | 86.53 | 16,768,900 |
| Fr 11/21/25 | 83.49 | 10,168,500 |
| Fr 11/07/25 | 83.39 | 7,555,900 |
| Th 11/06/25 | 82.53 | 9,711,700 |
| We 11/05/25 | 81.63 | 8,682,500 |
| Tu 11/04/25 | 78.90 | 9,923,700 |
| Mo 11/03/25 | 81.62 | 8,413,300 |
| Fr 10/31/25 | 80.97 | 8,511,100 |
| Th 10/30/25 | 82.31 | 10,528,300 |
| We 10/29/25 | 79.67 | 10,811,600 |
| Tu 10/28/25 | 79.34 | 13,352,200 |
| Mo 10/27/25 | 78.63 | 23,560,400 |
| Fr 10/24/25 | 83.37 | 21,379,100 |
| Th 10/23/25 | 88.91 | 14,759,700 |
| We 10/22/25 | 87.01 | 15,846,000 |
| 10,645,800 |
| We 10/08/25 | 88.40 | 10,212,000 |
| Tu 10/07/25 | 86.95 | 9,041,100 |
| Mo 10/06/25 | 88.51 | 8,890,900 |
| Fr 10/03/25 | 86.86 | 7,791,700 |
| Th 10/02/25 | 86.43 | 12,149,900 |
| We 10/01/25 | 85.95 | 11,306,900 |
| Tu 09/30/25 | 84.31 | 13,165,600 |
| Mo 09/29/25 | 84.54 | 13,685,500 |
| Fr 09/26/25 | 85.25 | 8,293,600 |
| Th 09/25/25 | 83.67 | 8,930,700 |
| We 09/24/25 | 83.47 | 9,528,300 |
| Tu 09/23/25 | 84.67 | 18,395,200 |
| Mo 09/22/25 | 83.72 | 14,021,700 |
| Mo 09/08/25 | 75.75 | 10,106,800 |