ASX - Delayed Quote
AUD
Newmont Corporation (NEM.AX)
181.15
+2.04
(+1.14%)
At close: 4:10:22 PM GMT+11
Currency in AUD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 10, 2026
180.00
181.30
179.75
181.15
181.15
220,787
Nov 9, 2026
174.39
180.00
173.53
179.11
179.11
207,327
Nov 6, 2026
171.00
172.98
169.37
171.57
171.57
268,281
Nov 5, 2026
168.40
174.39
168.30
174.39
174.39
622,365
Nov 4, 2026
153.50
156.19
153.19
154.30
154.30
213,806
Nov 3, 2026
155.50
156.72
154.17
154.38
154.38
226,081
Nov 2, 2026
152.01
153.04
150.00
152.50
152.50
427,043
Oct 30, 2026
158.43
158.90
156.12
156.12
156.12
377,903
Oct 29, 2026
160.11
160.74
159.11
159.22
159.22
229,243
Oct 28, 2026
159.50
160.76
158.72
159.01
159.01
189,562
Oct 27, 2026
156.19
158.44
155.89
158.27
158.27
369,899
Oct 26, 2026
155.00
156.70
153.21
156.65
156.65
259,923
Oct 23, 2026
163.50
166.37
155.03
155.03
155.03
545,997
Oct 22, 2026
165.50
166.51
163.07
163.07
163.07
125,084
Oct 21, 2026
168.00
168.00
165.08
165.08
165.08
198,743
Oct 20, 2026
169.05
169.20
167.32
168.21
168.21
258,890
Oct 19, 2026
169.80
170.99
169.13
169.22
169.22
256,728
Oct 16, 2026
165.90
167.34
164.91
166.17
166.17
368,230
Oct 15, 2026
160.25
162.51
158.41
159.80
159.80
564,389
Oct 14, 2026
164.36
166.24
163.90
164.56
164.56
187,215
Oct 13, 2026
169.00
169.00
165.14
167.84
167.84
259,953
Oct 12, 2026
169.00
170.44
167.46
168.43
168.43
184,006
Oct 9, 2026
165.20
168.22
165.20
167.72
167.72
195,641
Oct 8, 2026
162.75
165.25
162.66
163.29
163.29
144,193
Oct 7, 2026
165.90
166.50
164.80
164.92
164.92
187,717
Oct 6, 2026
165.94
165.94
163.93
164.30
164.30
216,139
Oct 5, 2026
167.45
167.45
165.35
165.46
165.46
58,035
Oct 2, 2026
165.00
165.68
163.94
165.52
165.52
175,057
Oct 1, 2026
164.93
166.72
164.41
165.80
165.80
223,234
Sep 30, 2026
167.13
168.80
166.83
167.45
167.45
437,787
Sep 29, 2026
165.78
167.35
164.58
167.00
167.00
198,040
Sep 28, 2026
171.00
171.59
166.91
166.96
166.96
278,192
Sep 25, 2026
171.61
173.76
170.43
171.02
171.02
188,457
Sep 24, 2026
174.35
176.18
174.35
174.44
174.44
219,319
Sep 23, 2026
178.40
179.70
177.02
177.02
177.02
208,362
Sep 22, 2026
172.90
173.95
171.24
171.84
171.84
162,327
Sep 21, 2026
173.39
173.73
171.90
172.39
172.39
136,028
Sep 18, 2026
174.10
175.87
173.96
175.87
175.87
788,621
Sep 17, 2026
172.00
172.18
170.52
171.61
171.61
549,728
Sep 16, 2026
173.20
175.79
171.62
174.63
174.63
310,613
Sep 15, 2026
171.50
172.46
170.44
170.69
170.69
380,915
Sep 14, 2026
175.30
178.14
175.30
175.60
175.60
232,864
Sep 11, 2026
174.32
175.24
173.31
174.61
174.61
679,520
Sep 10, 2026
177.55
178.88
176.70
177.82
177.82
335,853
Sep 9, 2026
175.45
177.54
175.21
176.99
176.99
244,175
Sep 8, 2026
175.00
177.71
175.00
175.87
175.87
323,391
Sep 7, 2026
177.70
177.79
174.19
174.19
174.19
529,416
Sep 4, 2026
180.01
180.94
178.03
178.31
178.31
352,437
Sep 3, 2026
174.29
176.36
173.86
174.93
174.93
288,958
Sep 2, 2026
0.37874198
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 2, 2026
171.38
171.71
168.66
170.31
170.31
394,276
Sep 1, 2026
175.25
176.74
173.78
176.04
175.78
252,605
Aug 31, 2026
178.99
179.37
174.02
177.10
176.84
408,303
Aug 28, 2026
182.51
184.29
182.17
182.80
182.53
208,107
Aug 27, 2026
185.05
185.29
182.27
182.27
182.00
262,785
Aug 26, 2026
188.00
188.99
185.75
185.75
185.48
288,285
Aug 25, 2026
184.30
186.94
183.34
184.39
184.12
359,730
Aug 24, 2026
183.30
185.36
182.45
184.16
183.89
404,142
Aug 21, 2026
179.01
179.89
177.87
179.85
179.58
439,544
Aug 20, 2026
174.84
178.13
174.80
177.10
176.84
917,333
Aug 19, 2026
164.55
166.13
162.93
165.60
165.36
314,193
Aug 18, 2026
168.50
169.28
166.72
166.72
166.47
295,474
Aug 17, 2026
165.20
168.70
165.20
167.52
167.27
405,695
Aug 14, 2026
162.25
162.25
159.54
161.41
161.17
333,223
Aug 13, 2026
167.20
168.58
165.38
165.38
165.14
352,941
Aug 12, 2026
165.20
167.85
165.02
165.53
165.29
318,863
Aug 11, 2026
166.40
168.32
163.99
163.99
163.75
496,491
Aug 10, 2026
158.88
160.44
158.17
159.48
159.24
366,976
Aug 7, 2026
149.25
152.82
148.83
152.82
152.59
810,074
Aug 6, 2026
148.95
151.91
148.72
148.83
148.61
383,031
Aug 5, 2026
138.48
143.68
138.09
143.52
143.31
195,905
Aug 4, 2026
135.58
137.57
135.52
137.46
137.26
162,332
Aug 3, 2026
134.32
134.62
133.07
134.62
134.42
111,789
Jul 31, 2026
135.00
136.99
134.66
134.97
134.77
363,769
Jul 30, 2026
132.83
132.90
130.16
130.45
130.26
329,448
Jul 29, 2026
132.20
133.04
131.11
132.83
132.63
299,464
Jul 28, 2026
134.70
135.25
131.41
132.78
132.58
281,685
Jul 27, 2026
137.87
138.62
135.77
136.77
136.57
425,501
Jul 24, 2026
136.30
137.00
134.35
134.76
134.56
294,759
Jul 23, 2026
136.61
138.23
136.61
136.85
136.65
402,241
Jul 22, 2026
132.21
136.19
132.01
135.66
135.46
355,188
Jul 21, 2026
128.15
131.12
127.03
131.12
130.93
311,494
Jul 20, 2026
129.26
129.78
128.09
128.50
128.31
275,269
Jul 17, 2026
130.70
130.75
129.38
129.91
129.72
213,400
Jul 16, 2026
136.51
136.80
134.72
134.72
134.52
128,751
Jul 15, 2026
135.50
136.39
134.46
136.11
135.91
515,478
Jul 14, 2026
133.52
134.96
132.80
134.96
134.76
361,136
Jul 13, 2026
135.31
135.84
134.01
134.28
134.08
412,437
Jul 10, 2026
135.80
136.99
135.51
135.84
135.64
128,740
Jul 9, 2026
132.66
134.26
132.47
133.76
133.56
148,673
Jul 8, 2026
135.24
136.69
134.12
136.18
135.98
316,419
Jul 7, 2026
139.61
140.88
137.61
137.61
137.41
220,307
Jul 6, 2026
143.86
143.97
141.04
141.04
140.83
164,874
Jul 3, 2026
140.01
143.50
139.49
142.17
141.96
294,800
Jul 2, 2026
134.13
135.68
133.50
135.43
135.23
602,137
Jul 1, 2026
134.52
134.73
131.98
131.98
131.79
365,271
Jun 30, 2026
137.10
137.25
133.89
134.52
134.32
259,575
Jun 29, 2026
138.25
139.78
136.87
137.50
137.30
268,507
Jun 26, 2026
137.00
138.33
135.91
136.33
136.13
332,889
Jun 25, 2026
136.55
136.96
133.25
134.37
134.17
565,380
Jun 24, 2026
140.25
140.61
137.61
138.60
138.40
482,859
Jun 23, 2026
144.69
145.32
141.52
141.70
141.49
219,226
Jun 22, 2026
143.70
146.83
143.63
144.68
144.47
315,811
Jun 19, 2026
147.91
148.87
143.29
143.47
143.26
1,071,599
Jun 18, 2026
152.46
154.63
150.19
153.71
153.48
352,118
Jun 17, 2026
152.25
154.33
152.00
154.25
154.02
184,592
Jun 16, 2026
149.48
150.71
148.66
150.16
149.94
407,034
Jun 15, 2026
144.35
147.71
143.50
147.18
146.96
438,413
Jun 12, 2026
138.68
140.17
137.25
137.79
137.59
380,698
Jun 11, 2026
130.82
133.10
129.63
132.55
132.35
457,394
Jun 10, 2026
139.60
139.60
135.52
137.30
137.10
349,301
Jun 9, 2026
140.28
142.12
139.34
141.68
141.47
429,967
Jun 5, 2026
150.74
151.13
148.50
148.76
148.54
228,957
Jun 4, 2026
150.56
151.36
149.42
150.53
150.31
180,056
Jun 3, 2026
151.53
152.63
150.83
151.44
151.22
194,252
Jun 2, 2026
146.00
152.66
146.00
152.30
152.08
262,333
Jun 1, 2026
151.73
153.18
150.40
150.50
150.28
215,630
May 29, 2026
151.50
152.23
151.00
151.27
151.05
295,397
May 28, 2026
151.30
151.30
145.66
145.77
145.55
315,753
May 27, 2026
155.32
157.11
154.48
157.11
156.88
288,354
May 26, 2026
0.37874198
Dividend
Dividends on any given ex-date include regular and any special dividends
May 26, 2026
157.50
157.98
153.85
155.16
154.93
1,157,353
May 25, 2026
155.34
158.80
154.74
158.66
158.17
435,565
May 22, 2026
150.81
152.40
150.81
151.02
150.55
205,766
May 21, 2026
150.60
151.08
149.34
149.79
149.32
350,547
May 20, 2026
148.72
149.04
145.79
146.59
146.13
232,887
May 19, 2026
153.80
154.53
152.66
153.43
152.95
506,077
May 18, 2026
152.42
153.26
149.41
150.79
150.32
417,371
May 15, 2026
161.93
161.93
156.95
157.44
156.95
428,071
May 14, 2026
164.46
164.95
163.38
164.18
163.67
119,917
May 13, 2026
165.74
166.77
165.03
166.20
165.68
392,479
May 12, 2026
166.50
167.73
165.51
165.79
165.27
408,361
May 11, 2026
160.00
160.99
158.40
158.85
158.36
204,746
May 8, 2026
158.70
160.35
157.93
160.35
159.85
263,108
May 7, 2026
159.00
160.47
158.53
160.06
159.56
273,196
May 6, 2026
152.50
155.73
151.71
155.73
155.25
293,276
May 5, 2026
150.30
152.74
149.91
152.59
152.11
210,653
May 4, 2026
151.90
152.24
150.63
151.20
150.73
145,130
May 1, 2026
153.89
154.71
153.30
153.69
153.21
192,182
Apr 30, 2026
150.05
151.98
149.51
150.32
149.85
348,116
Apr 29, 2026
153.00
154.36
152.75
153.58
153.10
246,562
Apr 28, 2026
161.45
162.16
158.69
158.69
158.20
207,281
Apr 27, 2026
165.91
166.99
164.02
166.16
165.64
498,610
Apr 24, 2026
160.00
160.45
154.30
155.59
155.11
577,725
Apr 23, 2026
155.80
156.54
153.75
154.48
154.00
296,231
Apr 22, 2026
154.92
156.66
153.67
155.86
155.37
363,095
Apr 21, 2026
159.63
160.11
158.54
158.60
158.11
231,190
Apr 20, 2026
157.50
160.11
157.29
159.68
159.18
396,555
Apr 17, 2026
156.98
157.78
155.88
156.34
155.85
378,788
Apr 16, 2026
158.93
158.93
156.29
157.05
156.56
439,079
Apr 15, 2026
167.20
168.09
165.29
165.42
164.91
273,776
Apr 14, 2026
164.06
165.74
164.05
164.62
164.11
300,218
Apr 13, 2026
165.00
168.05
164.20
167.46
166.94
516,942
Apr 10, 2026
167.95
168.73
166.63
167.80
167.28
234,485
Apr 9, 2026
167.20
168.72
165.24
168.72
168.19
179,910
Apr 8, 2026
169.63
173.68
168.88
171.45
170.92
472,497
Apr 7, 2026
163.10
164.36
162.32
163.97
163.46
490,612
Apr 2, 2026
164.30
166.29
159.30
159.33
158.83
447,310
Apr 1, 2026
157.20
159.55
155.50
158.42
157.93
427,429
Mar 31, 2026
149.44
153.89
148.25
151.55
151.08
356,831
Mar 30, 2026
146.50
149.00
145.11
148.23
147.77
245,610
Mar 27, 2026
144.50
147.28
144.13
146.85
146.39
532,622
Mar 26, 2026
146.62
146.85
144.83
144.88
144.43
516,932
Mar 25, 2026
144.07
149.99
144.00
149.23
148.77
1,080,875
Mar 24, 2026
140.25
141.91
136.22
136.99
136.56
869,563
Mar 23, 2026
136.08
136.79
130.14
131.84
131.43
863,861
Mar 20, 2026
139.25
143.75
138.67
142.46
142.02
2,162,907
Mar 19, 2026
146.50
148.15
145.85
146.25
145.79
1,529,724
Mar 18, 2026
156.00
156.84
154.86
155.22
154.74
220,735
Mar 17, 2026
154.90
156.59
154.49
156.38
155.89
329,620
Mar 16, 2026
155.90
156.66
153.46
154.95
154.47
588,746
Mar 13, 2026
161.20
163.49
160.30
161.70
161.20
381,421
Mar 12, 2026
160.08
162.71
160.08
160.95
160.45
250,511
Mar 11, 2026
165.51
167.10
165.01
165.68
165.16
312,222
Mar 10, 2026
164.20
164.99
162.21
163.00
162.49
458,512
Mar 9, 2026
165.00
166.00
158.65
159.75
159.25
509,751
Mar 6, 2026
166.00
166.94
164.30
165.14
164.63
1,020,888
Mar 5, 2026
170.00
170.44
168.30
169.68
169.15
292,854
Mar 4, 2026
168.25
173.47
167.60
171.86
171.32
478,302
Mar 3, 2026
180.50
183.44
178.60
183.44
182.87
415,872
Mar 2, 2026
0.37874198
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 2, 2026
188.00
190.91
185.83
187.22
186.64
558,298
Feb 27, 2026
177.98
179.68
176.92
177.20
176.39
353,216
Feb 26, 2026
174.58
175.94
173.80
175.60
174.80
287,723
Feb 25, 2026
174.20
175.14
173.59
174.96
174.16
601,247
Feb 24, 2026
176.00
177.45
173.00
173.05
172.26
642,637
Feb 23, 2026
169.80
175.84
169.80
175.84
175.04
654,588
Feb 20, 2026
177.98
177.98
166.38
167.60
166.83
482,624
Feb 19, 2026
174.04
176.32
173.85
176.25
175.44
535,731
Feb 18, 2026
172.70
174.78
171.49
173.85
173.05
280,256
Feb 17, 2026
174.34
174.72
172.09
172.62
171.83
196,072
Feb 16, 2026
178.15
178.43
173.29
173.61
172.82
351,106
Feb 13, 2026
167.03
170.24
165.25
169.12
168.35
276,303
Feb 12, 2026
174.16
175.53
171.73
172.45
171.66
295,850
Feb 11, 2026
170.99
172.29
170.36
171.49
170.71
220,328
Feb 10, 2026
169.50
170.48
166.53
167.48
166.71
398,550
Feb 9, 2026
164.40
165.57
161.30
164.92
164.17
419,200
Feb 6, 2026
155.00
156.88
151.24
154.80
154.09
686,991
Feb 5, 2026
167.16
169.83
161.61
162.83
162.08
682,498
Feb 4, 2026
168.22
172.39
166.91
171.88
171.09
416,140
Feb 3, 2026
160.64
166.88
159.90
164.75
164.00
549,116
Feb 2, 2026
160.15
163.04
154.09
155.96
155.25
909,987
Jan 30, 2026
180.10
183.34
172.18
173.28
172.49
768,793
Jan 29, 2026
187.60
190.54
185.84
188.47
187.61
676,026
Jan 28, 2026
181.30
183.79
180.55
183.79
182.95
211,380
Jan 27, 2026
179.50
181.91
179.15
180.94
180.11
430,738
Jan 23, 2026
178.11
180.85
177.60
178.49
177.67
496,783
Jan 22, 2026
175.31
177.24
171.83
171.92
171.13
427,496
Jan 21, 2026
177.00
180.96
176.00
180.80
179.97
473,479
Jan 20, 2026
171.30
172.43
170.34
172.27
171.48
343,380
Jan 19, 2026
170.00
173.12
169.75
171.64
170.85
386,207
Jan 16, 2026
170.90
171.48
169.25
169.25
168.48
355,082
Jan 15, 2026
169.15
170.80
168.11
168.11
167.34
332,797
Jan 14, 2026
171.05
172.60
169.90
170.93
170.15
568,036
Jan 13, 2026
167.29
167.99
166.51
167.29
166.52
302,584
Jan 12, 2026
161.60
166.80
161.60
166.59
165.83
570,185
Jan 9, 2026
158.89
159.16
157.06
157.40
156.68
347,823
Jan 8, 2026
159.82
159.82
157.43
157.43
156.71
378,608
Jan 7, 2026
161.30
162.45
158.34
158.50
157.77
349,063
Jan 6, 2026
154.90
155.24
153.13
154.26
153.55
139,660
Jan 5, 2026
150.88
154.67
150.52
154.15
153.44
180,730
Jan 2, 2026
150.11
151.21
149.81
151.11
150.42
108,808
Dec 31, 2025
151.35
152.36
150.20
150.20
149.51
214,049
Dec 30, 2025
147.80
150.07
145.50
149.15
148.47
242,857
Dec 29, 2025
157.45
158.50
154.50
155.50
154.79
133,504
Dec 24, 2025
156.00
157.76
156.00
156.24
155.53
72,779
Dec 23, 2025
157.26
159.36
156.86
158.08
157.36
396,100
Dec 22, 2025
152.60
156.37
152.60
156.23
155.52
276,831
Dec 19, 2025
149.67
149.97
148.49
148.50
147.82
1,506,708
Dec 18, 2025
148.75
150.00
147.93
148.51
147.83
302,724
Dec 17, 2025
148.81
150.26
148.29
149.66
148.98
333,380
Dec 16, 2025
148.91
150.07
147.73
147.88
147.20
354,644
Dec 15, 2025
148.02
149.65
146.52
148.78
148.10
261,886
Dec 12, 2025
148.50
150.25
148.30
150.06
149.37
446,660
Dec 11, 2025
141.79
143.65
140.74
142.02
141.37
625,281
Dec 10, 2025
140.53
141.14
138.52
139.10
138.46
528,554
Dec 9, 2025
134.00
135.19
133.52
133.84
133.23
253,140
Dec 8, 2025
135.98
136.14
134.37
134.93
134.31
258,866
Dec 5, 2025
138.08
138.39
137.04
138.20
137.57
372,370
Dec 4, 2025
135.01
135.96
134.17
134.34
133.73
216,993
Dec 3, 2025
138.30
138.51
137.16
137.51
136.88
165,924
Dec 2, 2025
138.90
140.56
138.44
138.76
138.13
285,423
Dec 1, 2025
138.30
140.57
138.01
139.25
138.61
340,494
Nov 28, 2025
138.90
140.11
137.56
139.46
138.82
253,239
Nov 27, 2025
138.58
139.77
136.57
136.75
136.12
224,721
Nov 26, 2025
132.50
134.30
132.09
134.27
133.66
304,792
Nov 25, 2025
0.364175
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 25, 2025
134.57
135.00
132.36
132.88
132.27
637,612
Nov 24, 2025
129.25
129.41
126.97
127.00
126.17
458,737
Nov 21, 2025
127.80
128.41
126.05
126.43
125.60
943,455
Nov 20, 2025
136.50
136.51
134.06
134.67
133.79
198,758
Nov 19, 2025
132.48
133.90
132.27
133.06
132.19
301,216
Nov 18, 2025
132.06
133.78
130.53
131.38
130.52
505,153
Nov 17, 2025
134.40
135.84
133.25
135.00
134.12
189,840
Nov 14, 2025
137.03
139.13
136.14
138.10
137.20
385,447
Nov 13, 2025
142.28
143.39
141.88
143.00
142.07
298,286
Nov 12, 2025
137.89
139.10
137.33
137.73
136.83
426,059
Nov 11, 2025
135.26
136.73
134.79
136.52
135.63
529,302
Nov 10, 2025
128.60
131.00
128.14
130.85
129.99
210,606
