Newmont Corp (NEMCL) stock
NEMCLOTCGold and Silver OresFiscal year ends December 31Also trades as NEM
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 22, 2026Score 22/3037% below fair value
$111.50+0.00 (0.00%)
Close on Oct 19, 2026Market cap $117.49BP/E 14.1Yield 0.90%
Price history
Newmont share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 19, 2026
$111.50
0.00% on the day
52-week range
$80.00 – $128.00
-12.9% from the high
Change over 52 weeks
+29.9%
From $85.85 on Oct 17, 2025
Average volume
30
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 19, 2026 | $111.50 | $111.50 | $111.50 | $111.50 | 0.00% | 0 |
| Oct 12, 2026 | $128.00 | $128.00 | $111.50 | $111.50 | -12.89% | 565 |
| Oct 5, 2026 | $128.00 | $128.00 | $128.00 | $128.00 | 0.00% | 0 |
| Sep 28, 2026 | $128.00 | $128.00 | $128.00 | $128.00 | 0.00% | 0 |
| Sep 21, 2026 | $128.00 | $128.00 | $128.00 | $128.00 | 0.00% | 0 |
| Sep 14, 2026 | $128.00 | $128.00 | $128.00 | $128.00 | 0.00% | 0 |
| Sep 8, 2026 | $128.00 | $128.00 | $128.00 | $128.00 | 0.00% | 0 |
| Aug 31, 2026 | $128.00 | $128.00 | $128.00 | $128.00 | 0.00% | 0 |
| Aug 24, 2026 | $128.00 | $128.00 | $128.00 | $128.00 | +9.40% | 1,780 |
| Aug 17, 2026 | $117.00 | $117.00 | $117.00 | $117.00 | 0.00% | 0 |
| Aug 10, 2026 | $112.00 | $117.00 | $112.00 | $117.00 | +4.46% | 394 |
| Aug 3, 2026 | $112.00 | $112.00 | $112.00 | $112.00 | 0.00% | 0 |
| Jul 27, 2026 | $112.00 | $112.00 | $112.00 | $112.00 | 0.00% | 0 |
| Jul 20, 2026 | $112.00 | $112.00 | $112.00 | $112.00 | 0.00% | 0 |
| Jul 13, 2026 | $112.00 | $112.00 | $112.00 | $112.00 | 0.00% | 0 |
| Jul 6, 2026 | $112.00 | $112.00 | $112.00 | $112.00 | 0.00% | 0 |
| Jun 29, 2026 | $112.00 | $112.00 | $112.00 | $112.00 | 0.00% | 0 |
| Jun 22, 2026 | $112.00 | $112.00 | $112.00 | $112.00 | 0.00% | 0 |
| Jun 15, 2026 | $112.00 | $112.00 | $112.00 | $112.00 | 0.00% | 0 |
| Jun 8, 2026 | $112.00 | $112.00 | $112.00 | $112.00 | 0.00% | 0 |
| Jun 1, 2026 | $112.00 | $112.00 | $112.00 | $112.00 | 0.00% | 0 |
| May 26, 2026 | $112.00 | $112.00 | $112.00 | $112.00 | 0.00% | 0 |
| May 18, 2026 | $112.00 | $112.00 | $112.00 | $112.00 | 0.00% | 0 |
| May 11, 2026 | $112.00 | $112.00 | $112.00 | $112.00 | 0.00% | 0 |
| May 4, 2026 | $110.65 | $112.00 | $110.65 | $112.00 | +1.22% | 400 |
| Apr 27, 2026 | $110.65 | $110.65 | $110.65 | $110.65 | 0.00% | 0 |
| Apr 20, 2026 | $110.65 | $110.65 | $110.65 | $110.65 | 0.00% | 0 |
| Apr 13, 2026 | $110.65 | $110.65 | $110.65 | $110.65 | 0.00% | 0 |
| Apr 6, 2026 | $110.65 | $110.65 | $110.65 | $110.65 | 0.00% | 0 |
| Mar 30, 2026 | $110.65 | $110.65 | $110.65 | $110.65 | 0.00% | 0 |
| Mar 23, 2026 | $110.65 | $110.65 | $110.65 | $110.65 | 0.00% | 0 |
| Mar 16, 2026 | $110.00 | $110.65 | $110.00 | $110.65 | +0.59% | 120 |
| Mar 9, 2026 | $110.00 | $110.00 | $110.00 | $110.00 | 0.00% | 0 |
| Mar 2, 2026 | $110.00 | $110.00 | $110.00 | $110.00 | 0.00% | 0 |
| Feb 23, 2026 | $110.00 | $110.00 | $110.00 | $110.00 | 0.00% | 0 |
| Feb 17, 2026 | $110.00 | $110.00 | $110.00 | $110.00 | 0.00% | 0 |
| Feb 9, 2026 | $110.00 | $110.00 | $110.00 | $110.00 | +29.41% | 100 |
| Feb 2, 2026 | $85.00 | $85.00 | $85.00 | $85.00 | 0.00% | 0 |
| Jan 26, 2026 | $85.00 | $85.00 | $85.00 | $85.00 | 0.00% | 0 |
| Jan 20, 2026 | $85.00 | $85.00 | $85.00 | $85.00 | 0.00% | 0 |
| Jan 12, 2026 | $85.00 | $85.00 | $85.00 | $85.00 | 0.00% | 0 |
| Jan 5, 2026 | $85.00 | $85.00 | $85.00 | $85.00 | 0.00% | 0 |
| Dec 29, 2025 | $85.00 | $85.00 | $85.00 | $85.00 | 0.00% | 0 |
| Dec 22, 2025 | $85.00 | $85.00 | $85.00 | $85.00 | 0.00% | 0 |
| Dec 15, 2025 | $85.00 | $85.00 | $85.00 | $85.00 | 0.00% | 0 |
| Dec 8, 2025 | $85.00 | $85.00 | $85.00 | $85.00 | 0.00% | 0 |
| Dec 1, 2025 | $85.00 | $85.00 | $85.00 | $85.00 | 0.00% | 0 |
| Nov 24, 2025 | $85.00 | $85.00 | $85.00 | $85.00 | +1.80% | 172 |
| Nov 17, 2025 | $83.50 | $83.50 | $83.50 | $83.50 | 0.00% | 0 |
| Nov 10, 2025 | $83.50 | $83.50 | $83.50 | $83.50 | 0.00% | 0 |
| Nov 3, 2025 | $80.00 | $83.50 | $80.00 | $83.50 | -6.92% | 40,161 |
| Oct 27, 2025 | $89.71 | $89.71 | $89.71 | $89.71 | 0.00% | 0 |
| Oct 20, 2025 | $94.03 | $94.03 | $89.71 | $89.71 | +4.49% | 106,039 |
| Oct 13, 2025 | $85.85 | $85.85 | $85.85 | $85.85 | 0.00% | 0 |
| Oct 6, 2025 | $84.17 | $85.85 | $84.17 | $85.85 | +1.99% | 80,000 |
| Sep 29, 2025 | $84.17 | $84.17 | $84.17 | $84.17 | -0.08% | 39,300 |
| Sep 22, 2025 | $77.63 | $84.28 | $77.63 | $84.24 | +8.52% | 200,000 |
| Sep 15, 2025 | $77.63 | $77.63 | $77.63 | $77.63 | 0.00% | 0 |
| Sep 8, 2025 | $75.04 | $77.63 | $75.04 | $77.63 | +6.05% | 75,016 |
| Sep 2, 2025 | $73.20 | $73.20 | $73.20 | $73.20 | +7.65% | 174 |
| Aug 25, 2025 | $68.00 | $68.00 | $68.00 | $68.00 | 0.00% | 353 |
| Aug 18, 2025 | $60.00 | $68.00 | $60.00 | $68.00 | +13.33% | 161 |
| Aug 11, 2025 | $60.00 | $60.00 | $60.00 | $60.00 | 0.00% | 0 |
| Aug 4, 2025 | $60.00 | $60.00 | $60.00 | $60.00 | 0.00% | 0 |
| Jul 28, 2025 | $57.88 | $60.00 | $57.88 | $60.00 | +3.66% | 424 |
| Jul 21, 2025 | $57.88 | $57.88 | $57.88 | $57.88 | 0.00% | 0 |
| Jul 14, 2025 | $58.00 | $58.00 | $57.88 | $57.88 | -0.21% | 85,000 |
| Jul 7, 2025 | $58.00 | $58.00 | $58.00 | $58.00 | 0.00% | 231 |
| Jun 30, 2025 | $58.00 | $58.00 | $58.00 | $58.00 | 0.00% | 0 |
| Jun 23, 2025 | $58.00 | $58.00 | $58.00 | $58.00 | 0.00% | 0 |
| Jun 16, 2025 | $58.00 | $58.00 | $58.00 | $58.00 | +7.41% | 484 |
| Jun 9, 2025 | $54.00 | $54.00 | $54.00 | $54.00 | 0.00% | 161 |
| Jun 2, 2025 | $54.00 | $54.00 | $54.00 | $54.00 | +12.50% | 158 |
| May 27, 2025 | $48.00 | $48.00 | $48.00 | $48.00 | 0.00% | 0 |
| May 19, 2025 | $48.00 | $48.00 | $48.00 | $48.00 | 0.00% | 0 |
| May 12, 2025 | $53.00 | $53.00 | $48.00 | $48.00 | -9.44% | 50,000 |
| May 5, 2025 | $52.50 | $53.00 | $52.50 | $53.00 | +0.95% | 1,330 |
| Apr 28, 2025 | $52.50 | $52.50 | $52.50 | $52.50 | 0.00% | 0 |
| Apr 21, 2025 | $52.50 | $52.50 | $52.50 | $52.50 | 0.00% | 0 |
| Apr 14, 2025 | $52.50 | $52.50 | $52.50 | $52.50 | 0.00% | 0 |
| Apr 7, 2025 | $48.00 | $52.50 | $48.00 | $52.50 | +9.38% | 161 |
| Mar 31, 2025 | $47.75 | $48.00 | $47.75 | $48.00 | +0.52% | 193 |
| Mar 24, 2025 | $46.50 | $47.75 | $46.50 | $47.75 | +2.69% | 403 |
| Mar 17, 2025 | $46.50 | $46.50 | $46.50 | $46.50 | 0.00% | 0 |
| Mar 10, 2025 | $44.00 | $46.50 | $44.00 | $46.50 | +5.68% | 100 |
| Mar 3, 2025 | $42.50 | $44.00 | $42.50 | $44.00 | +10.00% | 1,836 |
| Feb 24, 2025 | $40.00 | $40.00 | $40.00 | $40.00 | 0.00% | 0 |
| Feb 18, 2025 | $40.00 | $40.00 | $40.00 | $40.00 | 0.00% | 0 |
| Feb 10, 2025 | $40.00 | $40.00 | $40.00 | $40.00 | +20.16% | 808 |
| Feb 3, 2025 | $33.29 | $33.29 | $33.29 | $33.29 | 0.00% | 0 |
| Jan 27, 2025 | $33.29 | $33.29 | $33.29 | $33.29 | 0.00% | 0 |
| Jan 21, 2025 | $33.29 | $33.29 | $33.29 | $33.29 | 0.00% | 0 |
| Jan 13, 2025 | $33.29 | $33.29 | $33.29 | $33.29 | 0.00% | 0 |
| Jan 6, 2025 | $33.29 | $33.29 | $33.29 | $33.29 | 0.00% | 0 |
| Dec 30, 2024 | $40.00 | $40.00 | $33.29 | $33.29 | -16.78% | 872 |
| Dec 23, 2024 | $40.00 | $40.00 | $40.00 | $40.00 | 0.00% | 0 |
| Dec 16, 2024 | $40.00 | $40.00 | $40.00 | $40.00 | 0.00% | 0 |
| Dec 9, 2024 | $40.00 | $40.00 | $40.00 | $40.00 | -16.23% | 282 |
| Dec 2, 2024 | $47.75 | $47.75 | $47.75 | $47.75 | 0.00% | 0 |
| Nov 25, 2024 | $47.75 | $47.75 | $47.75 | $47.75 | 0.00% | 0 |
| Nov 18, 2024 | $47.75 | $47.75 | $47.75 | $47.75 | 0.00% | 0 |
| Nov 11, 2024 | $47.75 | $47.75 | $47.75 | $47.75 | 0.00% | 0 |
| Nov 4, 2024 | $47.75 | $47.75 | $47.75 | $47.75 | 0.00% | 0 |
| Oct 28, 2024 | $47.75 | $47.75 | $47.75 | $47.75 | +3.80% | 323 |
| Oct 21, 2024 | $57.50 | $57.50 | $46.00 | $46.00 | -18.58% | 150,465 |
| Oct 14, 2024 | $53.50 | $56.50 | $53.50 | $56.50 | +5.61% | 1,600 |
| Oct 7, 2024 | $54.00 | $54.00 | $53.50 | $53.50 | -0.93% | 222 |
| Sep 30, 2024 | $54.69 | $54.69 | $54.00 | $54.00 | -1.26% | 169 |
| Sep 23, 2024 | $52.25 | $54.69 | $52.25 | $54.69 | +4.67% | 726 |
| Sep 16, 2024 | $52.25 | $52.25 | $52.25 | $52.25 | +12.37% | 404 |
| Sep 9, 2024 | $46.50 | $46.50 | $46.50 | $46.50 | 0.00% | 0 |
| Sep 3, 2024 | $46.50 | $46.50 | $46.50 | $46.50 | 0.00% | 0 |
| Aug 26, 2024 | $46.50 | $46.50 | $46.50 | $46.50 | 0.00% | 0 |
| Aug 19, 2024 | $46.50 | $46.50 | $46.50 | $46.50 | 0.00% | 0 |
| Aug 12, 2024 | $46.50 | $46.50 | $46.50 | $46.50 | 0.00% | 0 |
| Aug 5, 2024 | $46.50 | $46.50 | $46.50 | $46.50 | 0.00% | 0 |
| Jul 29, 2024 | $41.38 | $46.50 | $41.38 | $46.50 | +12.38% | 261 |
| Jul 22, 2024 | $41.38 | $41.38 | $41.38 | $41.38 | 0.00% | 0 |
| Jul 15, 2024 | $41.38 | $41.38 | $41.38 | $41.38 | 0.00% | 0 |
| Jul 8, 2024 | $41.38 | $41.38 | $41.38 | $41.38 | 0.00% | 0 |
| Jul 1, 2024 | $41.38 | $41.38 | $41.38 | $41.38 | 0.00% | 0 |
| Jun 24, 2024 | $41.38 | $41.38 | $41.38 | $41.38 | 0.00% | 0 |
| Jun 17, 2024 | $41.38 | $41.38 | $41.38 | $41.38 | 0.00% | 0 |
| Jun 10, 2024 | $41.38 | $41.38 | $41.38 | $41.38 | 0.00% | 0 |
| Jun 3, 2024 | $41.38 | $41.38 | $41.38 | $41.38 | 0.00% | 0 |
| May 28, 2024 | $37.00 | $41.38 | $37.00 | $41.38 | +11.83% | 100,000 |
| May 20, 2024 | $37.00 | $37.00 | $37.00 | $37.00 | 0.00% | 0 |
| May 13, 2024 | $37.00 | $37.00 | $37.00 | $37.00 | 0.00% | 0 |
| May 6, 2024 | $37.00 | $37.00 | $37.00 | $37.00 | 0.00% | 0 |
| Apr 29, 2024 | $37.00 | $37.00 | $37.00 | $37.00 | 0.00% | 0 |
| Apr 22, 2024 | $37.00 | $37.00 | $37.00 | $37.00 | +8.91% | 618 |
| Apr 15, 2024 | $33.97 | $33.97 | $33.97 | $33.97 | 0.00% | 0 |
| Apr 8, 2024 | $33.97 | $33.97 | $33.97 | $33.97 | 0.00% | 0 |
| Apr 1, 2024 | $33.97 | $33.97 | $33.97 | $33.97 | 0.00% | 0 |
| Mar 26, 2024 | $33.97 | $33.97 | $33.97 | $33.97 | – | 178 |
Seasonality
NEMCL return in each calendar month over the last 3 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -8.4% | 24.8% | 10.5% | 6.3% | 1.7% | 7.1% | 4.1% | 10.6% | 14.2% | -6.3% | -2.2% | -8.1% |
| Months up | 0 of 2 | 2 of 2 | 2 of 2 | 2 of 3 | 2 of 3 | 2 of 3 | 1 of 3 | 2 of 3 | 3 of 3 | 1 of 3 | 1 of 2 | 0 of 2 |
| 2026 | 0.0% | 29.4% | 0.8% | 0.0% | 1.5% | 0.0% | 0.0% | 14.3% | 0.2% | -12.9% | ||
| 2025 | -16.8% | 20.2% | 20.1% | 9.9% | -8.1% | 20.8% | -0.2% | 17.5% | 24.2% | 6.6% | -5.0% | 0.0% |
| 2024 | 8.9% | 11.8% | 0.4% | 12.4% | 0.0% | 18.2% | -12.7% | 0.5% | -16.2% |