MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
NEM — Newmont Corporation
NYSENewmont Corporation
$116.39
+0.57(+0.49%)
- O
- 116.00
- H
- 117.33
- L
- 114.44
- V
- 4.92M
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$116.39
Period Return+108.96%
Period High$135.29
Period Low$48.27
Avg Daily Volume9.88M
Total Trading Days365
NEM — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $116.00 | $117.33 | $114.44 | $116.39 | +$0.57 | +0.49% | 4,916,781 | $116.03 | $114.44 $117.33 |
| Oct 5, 2026 | $115.90 | $116.92 | $113.58 | $115.82 | +$0.26 | +0.22% | 4,004,127 | $115.74 | $113.58 $116.92 |
| Oct 2, 2026 | $115.99 | $116.66 | $113.86 | $115.56 | +$0.89 | +0.78% | 4,032,552 | $115.32 | $113.86 $116.66 |
| Oct 1, 2026 | $114.81 | $115.79 | $114.18 | $114.67 | $-0.67 | -0.58% | 5,615,099 | $114.82 | $114.18 $115.79 |
| Sep 30, 2026 | $117.40 | $117.89 | $115.31 | $115.34 | $-1.75 | -1.49% | 5,841,200 | $115.90 | $115.31 $117.89 |
| Sep 29, 2026 | $117.24 | $117.80 | $115.97 | $117.09 | +$1.04 | +0.90% | 4,707,315 | $117.03 | $115.97 $117.80 |
| Sep 28, 2026 | $115.52 | $117.29 | $114.63 | $116.05 | $-5.38 | -4.43% | 6,872,909 | $116.29 | $114.63 $117.29 |
| Sep 25, 2026 | $121.01 | $121.94 | $119.90 | $121.43 | +$0.13 | +0.11% | 3,521,951 | $121.28 | $119.90 $121.94 |
| Sep 24, 2026 | $122.15 | $122.50 | $120.02 | $121.30 | $-2.25 | -1.82% | 5,114,793 | $121.10 | $120.02 $122.50 |
| Sep 23, 2026 | $123.83 | $124.25 | $121.07 | $123.55 | $-3.71 | -2.92% | 5,594,610 | $123.14 | $121.07 $124.25 |
| Sep 22, 2026 | $123.23 | $128.09 | $123.11 | $127.26 | +$4.21 | +3.42% | 5,395,601 | $126.11 | $123.11 $128.09 |
| Sep 21, 2026 | $123.81 | $124.50 | $121.30 | $123.05 | $-0.36 | -0.29% | 5,651,034 | $122.83 | $121.30 $124.50 |
| Sep 18, 2026 | $124.00 | $125.14 | $121.80 | $123.41 | $-0.98 | -0.79% | 21,501,147 | $123.33 | $121.80 $125.14 |
| Sep 17, 2026 | $125.50 | $125.79 | $123.32 | $124.39 | +$2.63 | +2.16% | 5,363,819 | $124.67 | $123.32 $125.79 |
| Sep 16, 2026 | $125.86 | $126.00 | $120.00 | $121.76 | $-2.43 | -1.96% | 6,360,465 | $122.36 | $120.00 $126.00 |
| Sep 15, 2026 | $123.17 | $124.22 | $121.41 | $124.19 | +$1.12 | +0.91% | 5,285,393 | $123.18 | $121.41 $124.22 |
| Sep 14, 2026 | $123.43 | $123.67 | $121.61 | $123.07 | $-3.74 | -2.95% | 6,628,815 | $122.84 | $121.61 $123.67 |
| Sep 11, 2026 | $127.47 | $129.26 | $125.91 | $126.81 | +$0.67 | +0.53% | 5,554,341 | $126.95 | $125.91 $129.26 |
| Sep 10, 2026 | $124.66 | $127.28 | $123.74 | $126.14 | $-2.57 | -2.00% | 6,285,939 | $126.24 | $123.74 $127.28 |
| Sep 9, 2026 | $129.73 | $130.48 | $127.55 | $128.71 | +$1.62 | +1.27% | 7,579,940 | $129.09 | $127.55 $130.48 |
| Sep 8, 2026 | $126.53 | $130.04 | $126.29 | $127.09 | $-1.00 | -0.78% | 9,022,295 | $127.83 | $126.29 $130.04 |
| Sep 4, 2026 | $126.25 | $128.86 | $126.07 | $128.09 | $-2.34 | -1.79% | 5,746,708 | $127.97 | $126.07 $128.86 |
| Sep 3, 2026 | $128.17 | $130.71 | $126.81 | $130.43 | +$5.27 | +4.21% | 7,742,893 | $129.51 | $126.81 $130.71 |
| Sep 2, 2026 | $124.97 | $127.12 | $123.33 | $125.16 | +$2.53 | +2.06% | 6,332,597 | $125.04 | $123.33 $127.12 |
| Sep 1, 2026 | $121.94 | $126.09 | $121.55 | $122.63 | $-3.43 | -2.72% | 8,022,505 | $123.53 | $121.55 $126.09 |
| Aug 31, 2026 | $127.45 | $127.86 | $124.55 | $126.06 | $-1.92 | -1.50% | 16,677,240 | $125.95 | $124.55 $127.86 |
| Aug 28, 2026 | $132.35 | $132.89 | $127.11 | $127.98 | $-4.31 | -3.26% | 8,830,236 | $128.57 | $127.11 $132.89 |
| Aug 27, 2026 | $131.02 | $133.70 | $130.87 | $132.29 | +$0.69 | +0.52% | 6,432,108 | $132.54 | $130.87 $133.70 |
| Aug 26, 2026 | $132.64 | $133.29 | $131.45 | $131.60 | $-3.54 | -2.62% | 10,408,856 | $131.92 | $131.45 $133.29 |
| Aug 25, 2026 | $129.98 | $135.29 | $129.70 | $135.14 | +$3.30 | +2.50% | 7,144,989 | $133.58 | $129.70 $135.29 |