Newmont Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-13 | 46,580.00 | 46,580.00 | 44,380.00 | 44,380.00 | 43,969.71 | 1,462 |
| 2025-11-12 | 44,620.00 | 46,260.00 | 44,200.00 | 45,900.00 | 45,475.65 | 3,315 |
| 2025-11-11 | 43,860.00 | 44,320.00 | 43,140.00 | 43,920.00 | 43,513.96 | 1,361 |
| 2025-11-10 | 42,340.00 | 43,800.00 | 42,040.00 | 43,680.00 | 43,276.18 | 2,509 |
| 2025-11-07 | 41,680.00 | 41,960.00 | 40,660.00 | 41,060.00 | 40,680.40 | 1,627 |
| 2025-11-06 | 41,500.00 | 42,100.00 | 40,980.00 | 41,680.00 | 41,294.67 | 1,544 |
| 2025-11-05 | 40,000.00 | 41,080.00 | 40,000.00 | 40,780.00 | 40,402.99 | 691 |
| 2025-11-04 | 40,720.00 | 40,920.00 | 39,520.00 | 39,860.00 | 39,491.49 | 2,613 |
| 2025-11-03 | 40,260.00 | 41,400.00 | 40,060.00 | 41,320.00 | 40,938.00 | 2,806 |
| 2025-10-31 | 40,580.00 | 40,720.00 | 39,860.00 | 40,680.00 | 40,303.91 | 1,596 |
| 2025-10-30 | 39,860.00 | 41,220.00 | 39,640.00 | 41,060.00 | 40,680.40 | 1,445 |
| 2025-10-29 | 40,200.00 | 40,420.00 | 39,220.00 | 39,460.00 | 39,095.19 | 1,944 |
| 2025-10-28 | 37,960.00 | 39,720.00 | 37,960.00 | 39,300.00 | 38,936.67 | 1,701 |
| 2025-10-27 | 37,840.00 | 38,420.00 | 36,300.00 | 38,020.00 | 37,668.51 | 5,988 |
| 2025-10-24 | 42,960.00 | 44,760.00 | 42,300.00 | 43,520.00 | 43,117.66 | 9,124 |
| 2025-10-23 | 46,900.00 | 47,180.00 | 46,160.00 | 46,200.00 | 45,772.88 | 1,567 |
← NewerPage 5 of 5 · 256 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-03 | 131.5172 USD |
| 2026-05-27 | 131.5172 USD |
| 2026-03-03 | 131.5172 USD |
| 2025-11-26 | 126.4578 USD |
| 2025-09-04 | 126.4578 USD |
| 2025-05-27 | 126.4578 USD |
| 2025-03-05 | 126.4578 USD |
| 2024-11-27 | 126.4578 USD |
| 2024-09-05 | 126.4578 USD |
| 2024-06-04 | 126.4578 USD |
| 2024-03-04 | 126.4578 USD |
| 2023-11-29 | 202.3328 USD |
| 2023-09-06 | 202.3328 USD |
| 2023-05-31 | 202.3328 USD |
| 2023-03-08 | 202.3328 USD |
| 2022-12-07 | 278.2078 USD |
| 2022-09-07 | 278.2078 USD |
| 2022-06-01 | 278.2078 USD |
| 2022-03-09 | 278.2078 USD |
| 2021-09-08 | 278.2078 USD |
| 2021-06-02 | 278.2078 USD |
| 2020-09-09 | 379.3750 USD |
| 2020-03-04 | 212.4500 USD |
| 2019-12-04 | 212.4500 USD |
| 2019-09-11 | 212.4500 USD |
| 2019-06-05 | 212.4500 USD |
| 2019-03-06 | 212.4500 USD |
Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.