Frankfurt - Delayed Quote
EUR
Newmont Corporation (NMM.F)
95.77
+2.92
(+3.14%)
As of 1:58:13 PM GMT+1. Market Open.
Currency in EUR
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 2, 2026
95.38
96.74
95.18
95.77
95.77
405
Oct 30, 2026
97.76
97.99
92.85
92.85
92.85
2,752
Oct 29, 2026
100.06
101.50
98.80
100.12
100.12
85
Oct 28, 2026
99.95
103.34
99.95
103.34
103.34
2,393
Oct 27, 2026
97.87
101.00
97.86
100.44
100.44
1,139
Oct 26, 2026
97.26
98.95
96.74
98.15
98.15
580
Oct 23, 2026
99.62
100.02
96.27
97.51
97.51
2,333
Oct 22, 2026
101.82
101.88
99.98
100.10
100.10
1,494
Oct 21, 2026
103.18
105.36
103.18
103.28
103.28
1,582
Oct 20, 2026
103.86
105.14
103.20
104.30
104.30
110
Oct 19, 2026
105.26
105.74
104.44
105.74
105.74
105
Oct 16, 2026
102.54
105.88
102.04
104.26
104.26
3,027
Oct 15, 2026
99.20
101.40
99.20
101.40
101.40
123
Oct 14, 2026
102.08
102.50
99.23
99.23
99.23
533
Oct 13, 2026
104.54
105.52
102.32
102.32
102.32
187
Oct 12, 2026
104.44
104.54
103.80
103.80
103.80
440
Oct 9, 2026
104.14
105.58
104.14
104.92
104.92
55
Oct 8, 2026
100.88
102.64
100.68
102.64
102.64
109
Oct 7, 2026
103.02
103.02
100.62
101.98
101.98
913
Oct 6, 2026
102.16
103.42
102.16
102.58
102.58
165
Oct 5, 2026
102.86
103.48
102.36
103.48
103.48
115
Oct 2, 2026
101.66
103.32
101.66
103.32
103.32
99
Oct 1, 2026
101.66
101.80
100.80
101.80
101.80
80
Sep 30, 2026
102.70
103.16
102.00
102.00
102.00
177
Sep 29, 2026
101.88
103.86
101.88
103.86
103.86
71
Sep 28, 2026
102.24
102.58
101.28
102.50
102.50
139
Sep 25, 2026
105.22
107.34
105.22
106.30
106.30
3,036
Sep 24, 2026
107.84
107.84
106.84
107.12
107.12
55
Sep 23, 2026
109.48
109.80
106.66
106.68
106.68
97
Sep 22, 2026
107.56
107.56
105.78
106.22
106.22
59
Sep 21, 2026
107.76
107.76
106.14
106.98
106.98
411
Sep 18, 2026
110.06
110.06
108.64
108.64
108.64
30
Sep 17, 2026
106.48
109.54
106.48
108.06
108.06
183
Sep 16, 2026
107.46
108.94
106.54
106.54
106.54
1,099
Sep 15, 2026
105.24
106.04
105.20
106.04
106.04
304
Sep 14, 2026
108.14
108.14
105.62
106.36
106.36
333
Sep 11, 2026
108.38
110.18
108.16
109.64
109.64
181
Sep 10, 2026
110.50
110.50
107.20
107.20
107.20
10
Sep 9, 2026
110.04
110.50
109.58
109.58
109.58
615
Sep 8, 2026
108.16
110.88
108.16
110.88
110.88
364
Sep 7, 2026
108.44
110.12
108.24
108.90
108.90
44
Sep 4, 2026
110.36
111.32
108.60
111.02
111.02
154
Sep 3, 2026
0.231738
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 3, 2026
109.80
112.12
107.86
111.38
111.38
671
Sep 2, 2026
105.06
108.54
105.06
107.30
107.04
958
Sep 1, 2026
107.66
108.38
104.74
106.84
106.58
347
Aug 31, 2026
109.06
110.80
107.88
107.88
107.62
220
Aug 28, 2026
112.82
114.78
110.00
110.00
109.73
267
Aug 27, 2026
112.12
114.90
109.94
114.70
114.42
191
Aug 26, 2026
114.30
114.30
112.88
113.50
113.22
2,624
Aug 25, 2026
112.72
115.00
110.90
115.00
114.72
4,253
Aug 24, 2026
113.00
114.90
111.00
112.66
112.39
2,915
Aug 21, 2026
109.74
113.44
109.74
113.00
112.73
5,188
Aug 20, 2026
107.00
110.18
104.24
108.82
108.56
1,596
Aug 19, 2026
99.86
107.56
99.86
105.78
105.52
3,911
Aug 18, 2026
102.46
103.20
100.62
100.70
100.46
1,732
Aug 17, 2026
103.44
104.98
102.06
104.00
103.75
390
Aug 14, 2026
98.84
102.82
97.76
101.94
101.69
310
Aug 13, 2026
102.14
102.14
97.98
97.98
97.74
911
Aug 12, 2026
102.50
104.12
102.14
102.90
102.65
1,055
Aug 11, 2026
99.26
101.96
99.26
101.96
101.71
1,646
Aug 10, 2026
98.50
100.88
97.32
100.24
100.00
3,493
Aug 7, 2026
93.21
97.00
92.46
97.00
96.76
1,100
Aug 6, 2026
90.53
91.49
89.34
89.35
89.13
720
Aug 5, 2026
86.98
91.03
86.84
90.80
90.58
467
Aug 4, 2026
83.10
84.56
83.10
84.56
84.36
1,050
Aug 3, 2026
82.61
82.61
81.10
81.10
80.90
248
Jul 31, 2026
81.78
82.25
81.12
81.12
80.92
120
Jul 30, 2026
78.95
81.49
78.95
80.62
80.42
257
Jul 29, 2026
81.40
81.40
78.73
78.73
78.54
848
Jul 28, 2026
81.07
81.85
80.05
80.31
80.12
643
Jul 27, 2026
83.30
84.20
81.73
82.70
82.50
530
Jul 24, 2026
82.69
84.33
82.69
82.80
82.60
775
Jul 23, 2026
83.41
83.48
81.85
83.26
83.06
415
Jul 22, 2026
81.69
84.50
81.69
84.04
83.84
365
Jul 21, 2026
80.20
81.30
79.68
81.30
81.10
208
Jul 20, 2026
78.74
79.23
77.81
78.50
78.31
1,697
Jul 17, 2026
79.89
79.89
78.58
78.58
78.39
90
Jul 16, 2026
82.10
82.52
79.59
79.61
79.42
600
Jul 15, 2026
82.28
83.66
81.94
82.99
82.79
90
Jul 14, 2026
81.70
84.12
81.70
84.12
83.92
100
Jul 13, 2026
81.55
82.91
81.02
81.87
81.67
920
Jul 10, 2026
82.30
83.68
82.30
83.14
82.94
1,681
Jul 9, 2026
81.57
82.91
81.57
82.81
82.61
180
Jul 8, 2026
82.60
83.59
81.66
81.66
81.46
790
Jul 7, 2026
84.42
85.18
83.38
83.38
83.18
615
Jul 6, 2026
86.49
86.49
85.52
85.87
85.66
827
Jul 3, 2026
86.60
87.94
85.17
85.17
84.96
1,265
Jul 2, 2026
81.81
84.20
81.81
83.95
83.75
320
Jul 1, 2026
79.89
82.15
79.89
82.15
81.95
314
Jun 30, 2026
81.80
83.42
80.73
82.00
81.80
596
Jun 29, 2026
82.72
84.17
82.17
82.17
81.97
765
Jun 26, 2026
82.80
83.84
82.80
83.84
83.64
-
Jun 25, 2026
81.21
84.19
81.21
83.96
83.76
689
Jun 24, 2026
84.29
84.46
82.02
82.03
81.83
203
Jun 23, 2026
87.21
87.21
85.00
86.20
85.99
1,511
Jun 22, 2026
88.30
89.01
88.26
88.50
88.29
335
Jun 19, 2026
89.62
89.62
85.63
85.63
85.42
270
Jun 18, 2026
93.47
93.47
89.53
89.53
89.31
292
Jun 17, 2026
94.03
96.42
92.21
92.21
91.99
153
Jun 16, 2026
90.88
93.66
90.88
93.66
93.43
558
Jun 15, 2026
89.38
91.73
89.38
91.37
91.15
1,981
Jun 12, 2026
83.35
87.00
83.35
87.00
86.79
176
Jun 11, 2026
80.00
83.59
80.00
83.59
83.39
3,201
Jun 10, 2026
82.99
83.25
81.40
81.78
81.58
1,519
Jun 9, 2026
85.99
86.54
83.64
83.64
83.44
1,152
Jun 8, 2026
86.32
87.01
85.79
86.80
86.59
188
Jun 5, 2026
91.05
92.78
88.00
88.00
87.79
866
Jun 4, 2026
93.23
94.43
92.25
94.43
94.20
11
Jun 3, 2026
93.07
93.36
92.67
92.67
92.45
5
Jun 2, 2026
93.99
94.30
92.02
92.02
91.80
155
Jun 1, 2026
92.52
92.73
91.68
91.68
91.46
290
May 29, 2026
92.76
94.90
92.76
94.90
94.67
530
May 28, 2026
89.77
92.12
89.00
91.69
91.47
1,224
May 27, 2026
0.231738
Dividend
Dividends on any given ex-date include regular and any special dividends
May 27, 2026
94.76
95.39
92.58
92.88
92.65
1,582
May 26, 2026
95.00
95.51
94.54
95.51
95.02
3,133
May 25, 2026
95.57
95.57
95.00
95.00
94.51
25
May 22, 2026
92.77
93.86
92.50
93.34
92.86
1,125
May 21, 2026
91.08
92.62
90.98
92.62
92.14
92
May 20, 2026
89.49
92.52
89.49
92.52
92.04
371
May 19, 2026
93.96
93.96
89.77
89.83
89.37
245
May 18, 2026
92.19
94.53
92.19
93.51
93.03
535
May 15, 2026
97.06
97.06
95.83
95.83
95.34
-
May 14, 2026
100.60
101.38
99.00
99.79
99.28
252
May 13, 2026
101.86
102.06
100.92
101.94
101.42
974
May 12, 2026
101.46
101.46
100.54
100.54
100.02
331
May 11, 2026
98.00
102.58
96.85
102.58
102.05
1,045
May 8, 2026
97.45
97.80
97.23
97.80
97.30
-
May 7, 2026
98.28
100.62
98.28
98.77
98.26
245
May 6, 2026
95.07
99.16
95.07
97.26
96.76
487
May 5, 2026
92.59
94.52
92.59
93.17
92.69
370
May 4, 2026
92.27
92.27
91.83
92.16
91.69
252
Apr 30, 2026
91.77
94.15
91.77
94.15
93.67
265
Apr 29, 2026
93.82
93.82
91.73
91.87
91.40
5,023
Apr 28, 2026
97.16
97.60
94.00
94.00
93.52
535
Apr 27, 2026
101.06
101.28
98.99
98.99
98.48
223
Apr 24, 2026
94.57
103.00
94.57
102.66
102.13
3,380
Apr 23, 2026
93.63
95.23
93.17
94.02
93.54
1,757
Apr 22, 2026
94.88
95.95
94.59
95.30
94.81
185
Apr 21, 2026
96.06
97.29
93.80
94.00
93.52
559
Apr 20, 2026
97.00
97.42
96.56
97.42
96.92
820
Apr 17, 2026
94.90
99.00
94.90
98.98
98.47
704
Apr 16, 2026
95.39
96.90
94.95
96.12
95.63
443
Apr 15, 2026
99.88
99.88
95.91
95.91
95.42
662
Apr 14, 2026
99.26
100.84
99.17
100.84
100.32
250
Apr 13, 2026
100.12
101.00
99.26
99.38
98.87
845
Apr 10, 2026
100.76
103.50
100.76
102.54
102.01
420
Apr 9, 2026
100.62
102.30
100.26
101.52
101.00
862
Apr 8, 2026
103.60
104.70
101.68
101.78
101.26
1,865
Apr 7, 2026
98.00
98.14
96.95
98.14
97.64
836
Apr 2, 2026
94.50
99.11
93.00
99.11
98.60
353
Apr 1, 2026
95.07
99.45
94.27
98.79
98.28
842
Mar 31, 2026
90.63
93.71
90.25
93.17
92.69
429
Mar 30, 2026
89.43
90.60
88.46
90.44
89.98
734
Mar 27, 2026
87.58
89.85
86.11
89.85
89.39
643
Mar 26, 2026
85.74
87.75
84.65
85.58
85.14
1,513
Mar 25, 2026
89.50
89.74
87.54
88.41
87.96
2,733
Mar 24, 2026
84.40
85.00
82.91
84.10
83.67
700
Mar 23, 2026
77.00
86.41
75.14
84.38
83.95
12,846
Mar 20, 2026
86.83
88.53
82.60
82.60
82.18
1,686
Mar 19, 2026
88.50
88.50
83.64
83.64
83.21
6,664
Mar 18, 2026
96.30
96.30
91.44
91.44
90.97
4,041
Mar 17, 2026
94.93
97.03
94.55
96.14
95.65
305
Mar 16, 2026
95.00
96.72
93.42
95.22
94.73
1,705
Mar 13, 2026
100.34
100.34
95.00
95.00
94.51
1,358
Mar 12, 2026
100.22
101.22
97.85
97.85
97.35
380
Mar 11, 2026
103.00
103.00
99.74
100.20
99.69
130
Mar 10, 2026
99.53
103.34
99.53
103.34
102.81
580
Mar 9, 2026
97.00
99.57
95.00
99.57
99.06
1,655
Mar 6, 2026
99.75
101.08
97.84
100.84
100.32
1,364
Mar 5, 2026
104.00
104.00
98.61
99.24
98.73
453
Mar 4, 2026
102.20
105.00
102.20
103.02
102.49
310
Mar 3, 2026
0.231738
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 3, 2026
110.00
110.00
100.32
102.00
101.48
2,512
Mar 2, 2026
114.80
116.00
107.44
108.54
107.72
10,589
Feb 27, 2026
106.72
110.98
106.72
110.98
110.15
1,869
Feb 26, 2026
105.08
107.50
104.46
107.50
106.69
2,173
Feb 25, 2026
104.52
107.60
104.52
106.08
105.28
1,413
Feb 24, 2026
104.82
105.50
102.20
105.50
104.71
583
Feb 23, 2026
103.50
106.84
103.10
105.16
104.37
700
Feb 20, 2026
102.80
104.88
100.96
104.12
103.34
1,066
Feb 19, 2026
105.18
107.24
104.58
105.52
104.73
1,485
Feb 18, 2026
104.00
107.52
103.48
107.52
106.71
577
Feb 17, 2026
102.00
104.42
102.00
104.42
103.63
591
Feb 16, 2026
104.08
105.82
103.00
103.00
102.23
1,005
Feb 13, 2026
102.00
106.64
100.00
105.62
104.83
970
Feb 12, 2026
104.48
105.42
100.40
100.60
99.84
1,413
Feb 11, 2026
102.40
105.08
102.22
104.30
103.52
389
Feb 10, 2026
100.72
102.16
99.06
102.12
101.35
792
Feb 9, 2026
98.20
101.54
97.27
101.54
100.78
1,110
Feb 6, 2026
93.27
97.60
91.45
97.60
96.87
1,802
Feb 5, 2026
96.72
98.61
92.91
92.94
92.24
2,936
Feb 4, 2026
102.48
102.48
96.59
99.15
98.40
2,836
Feb 3, 2026
100.14
101.30
98.80
99.15
98.40
1,297
Feb 2, 2026
87.50
96.98
87.50
95.00
94.29
3,592
Jan 30, 2026
100.36
101.72
94.25
94.50
93.79
6,212
Jan 29, 2026
111.32
112.48
104.14
105.70
104.90
4,794
Jan 28, 2026
108.32
110.48
106.22
109.32
108.50
1,602
Jan 27, 2026
105.50
107.88
101.44
104.42
103.63
3,147
Jan 26, 2026
109.74
110.26
106.10
106.14
105.34
6,450
Jan 23, 2026
103.98
105.96
102.98
104.20
103.42
708
Jan 22, 2026
102.00
104.14
100.58
103.34
102.56
1,368
Jan 21, 2026
104.82
104.82
101.30
102.36
101.59
2,110
Jan 20, 2026
100.48
101.96
99.77
101.96
101.19
1,685
Jan 19, 2026
99.92
101.16
99.00
100.00
99.25
2,620
Jan 16, 2026
98.00
99.11
96.50
98.30
97.56
1,356
Jan 15, 2026
97.93
98.80
96.32
98.80
98.06
772
Jan 14, 2026
99.00
100.30
96.97
97.98
97.24
2,005
Jan 13, 2026
96.57
98.97
95.97
98.97
98.23
906
Jan 12, 2026
94.69
97.68
94.36
97.58
96.85
3,572
Jan 9, 2026
90.37
93.50
90.37
93.50
92.80
1,379
Jan 8, 2026
90.55
91.61
90.07
91.03
90.35
406
Jan 7, 2026
91.15
92.87
89.66
92.87
92.17
3,156
Jan 6, 2026
88.06
93.19
88.03
92.96
92.26
1,758
Jan 5, 2026
88.59
89.76
87.46
87.89
87.23
2,159
Jan 2, 2026
86.82
88.14
85.04
85.04
84.40
1,909
Dec 30, 2025
86.30
86.76
84.95
86.40
85.75
566
Dec 29, 2025
88.85
88.85
83.15
85.90
85.25
4,593
Dec 23, 2025
89.79
90.72
87.31
87.31
86.65
1,082
Dec 22, 2025
87.86
89.77
87.73
88.93
88.26
2,097
Dec 19, 2025
84.96
87.30
83.68
87.20
86.54
650
Dec 18, 2025
83.49
85.77
82.94
85.41
84.77
344
Dec 17, 2025
83.88
85.21
83.88
84.26
83.63
282
Dec 16, 2025
83.08
84.49
83.01
83.42
82.79
586
Dec 15, 2025
84.60
86.01
84.00
85.00
84.36
2,043
Dec 12, 2025
84.58
87.98
82.63
83.28
82.65
789
Dec 11, 2025
79.50
85.51
79.50
84.80
84.16
13,275
Dec 10, 2025
79.44
81.03
78.71
80.44
79.83
2,440
Dec 9, 2025
76.88
80.40
75.74
80.40
79.80
1,569
Dec 8, 2025
77.20
77.80
76.46
76.46
75.88
615
Dec 5, 2025
77.52
78.87
77.44
78.87
78.28
265
Dec 4, 2025
76.70
77.99
75.46
77.99
77.40
1,532
Dec 3, 2025
77.15
78.71
76.63
76.63
76.05
1,361
Dec 2, 2025
79.00
79.00
77.30
77.70
77.12
1,835
Dec 1, 2025
78.29
79.40
78.17
79.00
78.41
4,543
Nov 28, 2025
80.10
80.10
77.94
79.41
78.81
682
Nov 27, 2025
76.04
77.92
76.00
77.92
77.33
2,083
Nov 26, 2025
0.222825
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 26, 2025
73.96
78.40
73.96
78.40
77.81
690
Nov 25, 2025
74.25
75.00
73.06
74.44
73.63
948
Nov 24, 2025
71.07
75.87
71.07
75.87
75.05
1,051
Nov 21, 2025
70.20
72.40
69.40
72.40
71.61
1,588
Nov 20, 2025
74.65
75.60
72.00
73.26
72.46
3,074
Nov 19, 2025
76.00
77.26
74.45
76.33
75.50
1,135
Nov 18, 2025
77.00
77.00
72.82
74.76
73.95
872
Nov 17, 2025
76.00
76.74
74.49
76.35
75.52
1,414
Nov 14, 2025
76.36
76.78
72.95
75.60
74.78
2,984
Nov 13, 2025
81.87
81.87
77.50
77.50
76.66
1,478
Nov 12, 2025
76.50
81.17
76.50
80.15
79.28
1,530
Nov 11, 2025
76.05
78.22
75.97
78.22
77.37
1,760
Nov 10, 2025
74.50
75.00
72.90
75.00
74.19
815
Nov 7, 2025
71.68
73.00
70.42
70.95
70.18
2,572
Nov 6, 2025
71.49
73.01
70.34
71.82
71.04
2,127
Nov 5, 2025
68.60
71.27
68.60
71.27
70.50
107
Nov 4, 2025
69.40
70.19
68.67
69.01
68.26
340
Nov 3, 2025
69.75
71.48
69.71
70.28
69.52
2,005
