NEM
Newmont Corporation
NYQ
$107.54
-1.96
(-1.79%)
Pullback · -0.61σ
Historical prices · daily
125 sessions| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-03 | $107.99 | $108.89 | $106.60 | $107.54 | 2.1M |
| 2026-06-02 | $108.57 | $109.91 | $106.00 | $109.50 | 6.5M |
| 2026-06-01 | $105.00 | $108.58 | $105.00 | $108.19 | 7.4M |
| 2026-05-29 | $108.00 | $111.93 | $107.42 | $109.81 | 14.7M |
| 2026-05-28 | $105.25 | $108.70 | $103.62 | $108.23 | 7.8M |
| 2026-05-27 | $108.00 | $109.90 | $107.07 | $107.23 | 6.6M |
| 2026-05-26 | $111.20 | $111.82 | $110.03 | $111.61 | 6.5M |
| 2026-05-22 | $108.50 | $109.06 | $106.21 | $107.64 | 5.0M |
| 2026-05-21 | $106.48 | $109.61 | $104.62 | $108.33 | 5.3M |
| 2026-05-20 | $105.17 | $107.97 | $104.55 | $107.39 | 7.5M |
| 2026-05-19 | $107.20 | $108.11 | $104.13 | $105.09 | 9.5M |
| 2026-05-18 | $108.82 | $111.82 | $108.72 | $109.85 | 7.7M |
| 2026-05-15 | $112.23 | $112.23 | $108.47 | $109.06 | 11.1M |
| 2026-05-14 | $119.02 | $119.07 | $115.43 | $116.33 | 4.5M |
| 2026-05-13 | $118.95 | $120.64 | $117.70 | $118.96 | 6.8M |
| 2026-05-12 | $118.73 | $120.21 | $115.61 | $119.69 | 5.8M |
| 2026-05-11 | $117.12 | $121.26 | $116.99 | $120.67 | 7.1M |
| 2026-05-08 | $115.95 | $117.29 | $114.97 | $116.51 | 5.3M |
| 2026-05-07 | $118.58 | $119.76 | $113.32 | $113.49 | 8.0M |
| 2026-05-06 | $115.11 | $115.94 | $113.72 | $115.10 | 7.1M |
| 2026-05-05 | $110.59 | $111.30 | $108.80 | $109.01 | 4.7M |
| 2026-05-04 | $108.12 | $110.65 | $107.40 | $108.33 | 5.7M |
| 2026-05-01 | $110.05 | $112.23 | $108.51 | $108.62 | 5.1M |
| 2026-04-30 | $109.50 | $111.63 | $108.89 | $111.09 | 8.3M |
| 2026-04-29 | $108.15 | $109.02 | $106.87 | $107.61 | 7.3M |
| 2026-04-28 | $113.93 | $113.93 | $109.22 | $109.90 | 9.8M |
| 2026-04-27 | $118.62 | $119.44 | $115.74 | $116.08 | 7.2M |
| 2026-04-24 | $115.01 | $120.83 | $111.66 | $120.70 | 12.4M |
| 2026-04-23 | $110.33 | $111.19 | $107.88 | $111.06 | 9.0M |
| 2026-04-22 | $111.49 | $112.85 | $110.40 | $111.85 | 6.4M |
| 2026-04-21 | $114.01 | $114.89 | $109.17 | $109.30 | 8.6M |
| 2026-04-20 | $114.69 | $115.14 | $113.23 | $114.84 | 6.4M |
| 2026-04-17 | $114.55 | $118.03 | $113.41 | $116.50 | 6.8M |
| 2026-04-16 | $112.60 | $114.78 | $112.60 | $113.41 | 6.6M |
| 2026-04-15 | $117.40 | $117.51 | $112.99 | $113.04 | 9.3M |
| 2026-04-14 | $118.40 | $120.22 | $117.45 | $119.30 | 7.0M |
| 2026-04-13 | $118.22 | $119.99 | $115.50 | $116.50 | 8.4M |
| 2026-04-10 | $119.52 | $121.92 | $119.52 | $120.90 | 6.5M |
| 2026-04-09 | $117.97 | $119.99 | $117.57 | $119.01 | 6.9M |
| 2026-04-08 | $121.37 | $122.00 | $116.51 | $118.15 | 8.6M |
| 2026-04-07 | $113.00 | $114.68 | $111.37 | $114.65 | 7.9M |
| 2026-04-06 | $113.62 | $114.72 | $112.10 | $112.83 | 4.8M |
| 2026-04-02 | $109.30 | $115.25 | $108.80 | $114.05 | 9.2M |
| 2026-04-01 | $112.59 | $115.57 | $110.73 | $113.79 | 11.5M |
| 2026-03-31 | $105.15 | $108.43 | $105.15 | $108.25 | 11.4M |
| 2026-03-30 | $104.79 | $106.03 | $101.93 | $103.12 | 10.9M |
| 2026-03-27 | $98.81 | $103.50 | $98.51 | $102.10 | 9.7M |
| 2026-03-26 | $98.99 | $101.99 | $98.73 | $99.36 | 8.8M |
| 2026-03-25 | $103.94 | $103.94 | $101.24 | $101.52 | 9.5M |
| 2026-03-24 | $97.28 | $99.44 | $95.42 | $99.02 | 14.5M |
| 2026-03-23 | $95.87 | $100.61 | $95.85 | $98.14 | 17.9M |
| 2026-03-20 | $99.69 | $99.87 | $94.34 | $95.80 | 30.7M |
| 2026-03-19 | $96.20 | $99.79 | $95.79 | $99.20 | 24.7M |
| 2026-03-18 | $106.93 | $108.25 | $105.32 | $106.54 | 15.2M |
| 2026-03-17 | $111.22 | $112.57 | $109.71 | $111.04 | 7.1M |
| 2026-03-16 | $108.44 | $112.14 | $108.25 | $110.19 | 9.9M |
| 2026-03-13 | $114.58 | $114.58 | $108.80 | $109.58 | 10.5M |
| 2026-03-12 | $116.92 | $117.07 | $113.72 | $114.48 | 8.8M |
| 2026-03-11 | $116.39 | $116.66 | $113.61 | $116.21 | 8.6M |
| 2026-03-10 | $118.02 | $120.34 | $117.00 | $118.90 | 8.0M |
| 2026-03-09 | $112.32 | $117.09 | $109.30 | $116.96 | 9.8M |
| 2026-03-06 | $113.65 | $117.58 | $113.12 | $116.29 | 8.4M |
| 2026-03-05 | $118.08 | $118.12 | $114.11 | $116.09 | 10.9M |
| 2026-03-04 | $121.43 | $121.74 | $118.88 | $119.37 | 7.9M |
| 2026-03-03 | $120.37 | $120.89 | $115.88 | $118.52 | 14.0M |
| 2026-03-02 | $131.57 | $131.98 | $124.43 | $128.73 | 10.7M |
| 2026-02-27 | $129.07 | $131.21 | $128.90 | $130.00 | 15.0M |
| 2026-02-26 | $123.74 | $127.93 | $122.65 | $127.47 | 7.2M |
| 2026-02-25 | $124.95 | $126.97 | $123.16 | $124.85 | 7.8M |
| 2026-02-24 | $120.52 | $124.76 | $119.12 | $124.09 | 9.6M |
| 2026-02-23 | $123.36 | $126.23 | $122.00 | $124.25 | 9.4M |
| 2026-02-20 | $122.35 | $125.63 | $118.67 | $122.13 | 12.5M |
| 2026-02-19 | $122.01 | $126.18 | $122.00 | $125.40 | 7.9M |
| 2026-02-18 | $125.11 | $127.34 | $123.45 | $124.69 | 7.9M |
| 2026-02-17 | $121.70 | $123.64 | $118.10 | $122.31 | 8.2M |
| 2026-02-13 | $119.84 | $126.39 | $118.95 | $125.80 | 7.6M |
| 2026-02-12 | $122.90 | $125.53 | $118.04 | $118.12 | 9.3M |
| 2026-02-11 | $125.00 | $125.20 | $121.40 | $124.60 | 6.7M |
| 2026-02-10 | $119.81 | $121.73 | $119.62 | $121.53 | 6.7M |
| 2026-02-09 | $116.66 | $121.11 | $116.24 | $120.73 | 7.4M |
| 2026-02-06 | $110.35 | $115.48 | $110.35 | $115.32 | 10.8M |
| 2026-02-05 | $113.32 | $115.33 | $108.05 | $108.53 | 15.3M |
| 2026-02-04 | $120.77 | $120.77 | $113.51 | $116.85 | 10.9M |
| 2026-02-03 | $118.79 | $119.00 | $114.76 | $117.14 | 11.2M |
| 2026-02-02 | $111.06 | $116.31 | $110.46 | $112.85 | 13.3M |
| 2026-01-30 | $118.00 | $120.75 | $111.25 | $112.35 | 19.2M |
| 2026-01-29 | $133.65 | $134.88 | $123.59 | $126.93 | 15.1M |
| 2026-01-28 | $129.00 | $132.40 | $128.15 | $131.95 | 10.5M |
| 2026-01-27 | $124.28 | $127.10 | $121.56 | $127.00 | 12.3M |
| 2026-01-26 | $127.71 | $129.25 | $125.69 | $125.92 | 13.3M |
| 2026-01-23 | $122.70 | $124.64 | $121.74 | $124.31 | 8.0M |
| 2026-01-22 | $118.30 | $123.04 | $118.10 | $121.69 | 8.3M |
| 2026-01-21 | $120.99 | $121.45 | $118.17 | $118.91 | 14.1M |
| 2026-01-20 | $117.90 | $119.35 | $116.72 | $118.94 | 11.1M |
| 2026-01-16 | $113.92 | $114.75 | $111.28 | $114.12 | 9.3M |
| 2026-01-15 | $113.47 | $114.97 | $112.31 | $114.21 | 8.7M |
| 2026-01-14 | $115.55 | $115.70 | $112.15 | $114.15 | 8.4M |
| 2026-01-13 | $113.17 | $115.01 | $112.87 | $114.63 | 8.0M |
| 2026-01-12 | $112.56 | $113.72 | $111.89 | $112.96 | 8.4M |
| 2026-01-09 | $107.43 | $109.09 | $106.27 | $108.99 | 7.6M |
| 2026-01-08 | $106.20 | $106.95 | $104.40 | $106.89 | 7.2M |
| 2026-01-07 | $105.79 | $109.06 | $104.50 | $108.01 | 10.0M |
| 2026-01-06 | $104.65 | $109.30 | $104.65 | $109.20 | 11.1M |
| 2026-01-05 | $102.65 | $105.86 | $102.59 | $103.53 | 8.9M |
| 2026-01-02 | $100.99 | $101.95 | $98.21 | $101.22 | 6.9M |
| 2025-12-31 | $100.72 | $101.44 | $99.72 | $99.85 | 5.4M |
| 2025-12-30 | $102.21 | $102.71 | $100.30 | $101.86 | 6.0M |
| 2025-12-29 | $100.60 | $101.43 | $97.67 | $99.81 | 9.6M |
| 2025-12-26 | $105.64 | $106.34 | $104.55 | $105.78 | 3.8M |
| 2025-12-24 | $104.50 | $105.34 | $103.20 | $104.73 | 2.1M |
| 2025-12-23 | $105.73 | $105.73 | $103.30 | $105.25 | 6.4M |
| 2025-12-22 | $104.80 | $105.68 | $102.82 | $104.88 | 8.9M |
| 2025-12-19 | $99.29 | $102.36 | $99.05 | $101.29 | 27.8M |
| 2025-12-18 | $98.36 | $100.84 | $97.90 | $99.34 | 7.4M |
| 2025-12-17 | $99.30 | $100.28 | $97.86 | $99.45 | 7.0M |
| 2025-12-16 | $99.70 | $100.23 | $97.12 | $98.03 | 8.7M |
| 2025-12-15 | $100.36 | $101.48 | $98.40 | $99.69 | 9.2M |
| 2025-12-12 | $102.13 | $102.13 | $96.50 | $98.14 | 9.2M |
| 2025-12-11 | $95.00 | $100.41 | $94.79 | $99.42 | 11.6M |
| 2025-12-10 | $92.85 | $95.29 | $91.70 | $94.40 | 13.2M |
| 2025-12-09 | $89.98 | $94.22 | $89.53 | $94.09 | 8.8M |
| 2025-12-08 | $90.19 | $91.13 | $88.90 | $89.00 | 8.5M |
| 2025-12-05 | $90.60 | $92.70 | $89.67 | $89.76 | 6.5M |
| 2025-12-04 | $88.90 | $90.88 | $88.65 | $90.72 | 7.0M |
| 2025-12-03 | $91.86 | $91.93 | $89.57 | $89.65 | 8.7M |