Newmont Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-12 | 137.89 | 139.10 | 137.33 | 137.73 | 136.48 | 426,059 |
| 2025-11-11 | 135.26 | 136.73 | 134.79 | 136.52 | 135.28 | 529,302 |
| 2025-11-10 | 128.60 | 131.00 | 128.14 | 130.85 | 129.67 | 210,606 |
| 2025-11-07 | 126.75 | 129.14 | 126.25 | 128.00 | 126.84 | 250,792 |
| 2025-11-06 | 125.00 | 125.90 | 125.00 | 125.78 | 124.64 | 149,528 |
| 2025-11-05 | 121.64 | 122.42 | 120.21 | 122.32 | 121.21 | 467,572 |
| 2025-11-04 | 123.99 | 124.20 | 122.98 | 123.07 | 121.96 | 282,955 |
| 2025-11-03 | 122.66 | 124.00 | 121.90 | 123.40 | 122.28 | 208,181 |
| 2025-10-31 | 125.87 | 126.72 | 124.58 | 124.93 | 123.80 | 444,397 |
| 2025-10-30 | 120.99 | 121.96 | 119.95 | 121.03 | 119.94 | 577,747 |
| 2025-10-29 | 119.01 | 120.68 | 118.50 | 119.50 | 118.42 | 599,429 |
| 2025-10-28 | 119.00 | 119.65 | 117.59 | 118.18 | 117.11 | 1,995,018 |
| 2025-10-27 | 125.10 | 125.46 | 122.10 | 123.19 | 122.08 | 1,167,018 |
| 2025-10-24 | 133.06 | 133.85 | 126.88 | 127.15 | 126.00 | 810,041 |
← NewerPage 5 of 5 · 254 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-02 | 0.3741 USD |
| 2026-05-26 | 0.3741 USD |
| 2026-03-02 | 0.3741 USD |
| 2025-11-25 | 0.3598 USD |
| 2025-09-03 | 0.3598 USD |
| 2025-05-26 | 0.3598 USD |
| 2025-03-03 | 0.3598 USD |
| 2024-11-26 | 0.3598 USD |
| 2024-09-04 | 0.3598 USD |
| 2024-06-03 | 0.2613 USD |
| 2024-03-04 | 0.2645 USD |
| 2023-11-29 | 0.4160 USD |
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.