Get the Stockscreener App
50.78
5.93%
-3.20
After Hours:
50.75
-0.03
-0.06%
Overview
News
Price History
Option Chain
Financials
Why NEM Down?
Discussions
Forecast
Stock Split
Dividend History
Newmont Corp Stock (NEM) Price History
The historical daily chart and data for Newmont Corp stock (NEM), adjusted for splits and dividends, show that the latest closing stock price as of May 12, 2025, is $50.78.
- Newmont Corp all-time high stock price is $86.37, occurred on April 18, 2022.
- The lowest Newmont Corp stock price recorded was $15.39 on August 26, 2015. Since then, Newmont Corp's stock price has risen over 229.95% to $50.78 now.
- The 52-week high stock price for NEM is $58.72, representing a 15.64% increase from the current share price, occurred on October 22, 2024.
- The 52-week low stock price for NEM is $36.86, indicating a -27.41% decrease from the current share price, occurred on December 30, 2024.
- The closing price of Newmont Corp (NEM) stock in the beginning of 2024 was $60.97. The stock closed the year at $47.20, a loss of over -22.58% for the year.
The table below shows more information about NEM historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 12, 2025 | $51.77 | $50.00 | $1.77 | 19,087,811.0 | -5.93% |
| May 09, 2025 | $54.11 | $52.97 | $1.14 | 8,136,400.0 | +2.18% |
| May 08, 2025 | $54.20 | $52.73 | $1.47 | 9,801,185.0 | -2.15% |
| May 07, 2025 | $54.33 | $53.21 | $1.12 | 11,135,861.0 | -1.14% |
| May 06, 2025 | $54.74 | $53.25 | $1.49 | 13,571,037.0 | +2.96% |
| May 05, 2025 | $53.06 | $52.25 | $0.81 | 12,118,234.0 | +2.93% |
| May 02, 2025 | $52.47 | $51.16 | $1.31 | 8,801,454.0 | +0.08% |
| May 01, 2025 | $51.65 | $50.77 | $0.875 | 12,408,818.0 | -2.26% |
| Apr 30, 2025 | $52.95 | $52.20 | $0.75 | 11,097,520.0 | -0.53% |
| Apr 29, 2025 | $53.95 | $52.78 | $1.17 | 10,449,171.0 | -2.05% |
| Apr 28, 2025 | $54.12 | $53.10 | $1.02 | 9,364,520.0 | +0.24% |
| Apr 25, 2025 | $54.42 | $53.48 | $0.94 | 12,311,229.0 | -3.16% |
| Apr 24, 2025 | $55.74 | $54.04 | $1.70 | 15,809,562.0 | +4.80% |
| Apr 23, 2025 | $53.50 | $51.64 | $1.86 | 20,949,970.0 | -2.55% |
| Apr 22, 2025 | $56.16 | $54.35 | $1.81 | 17,981,807.0 | -1.21% |
| Apr 21, 2025 | $57.16 | $54.42 | $2.74 | 17,282,660.0 | +0.24% |
| Apr 17, 2025 | $56.20 | $54.77 | $1.43 | 14,359,952.0 | -1.55% |
| Apr 16, 2025 | $57.08 | $55.50 | $1.58 | 17,869,576.0 | +2.51% |
| Apr 15, 2025 | $55.16 | $54.14 | $1.02 | 11,954,206.0 | -0.38% |
Newmont Corp Stock (NEM) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Newmont Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of NEM shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Newmont Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Newmont Corp Stock (NEM) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $54.74 | $50.00 | $4.74 | 114,148,611.0 | -3.61% |
| Apr, 2025 | $57.16 | $42.93 | $14.23 | 348,019,850.0 | +9.11% |
| Mar, 2025 | $49.52 | $42.03 | $7.49 | 212,012,883.0 | +12.70% |
| Feb, 2025 | $48.23 | $41.23 | $7.00 | 208,248,728.0 | +0.28% |
| Jan, 2025 | $43.62 | $37.68 | $5.94 | 156,030,316.0 | +14.78% |
Newmont Corp Stock (NEM) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $42.52 | $36.86 | $5.66 | 189,848,993.0 | -11.78% |
| Nov, 2024 | $46.13 | $40.48 | $5.65 | 215,962,449.0 | -7.70% |
| Oct, 2024 | $58.72 | $45.18 | $13.54 | 230,872,738.0 | -14.99% |
| Sep, 2024 | $56.30 | $50.02 | $6.28 | 161,658,808.0 | +0.11% |
| Aug, 2024 | $53.88 | $45.03 | $8.85 | 142,170,059.0 | +8.80% |
| Jul, 2024 | $49.35 | $41.31 | $8.04 | 163,858,883.0 | +17.20% |
| Jun, 2024 | $43.10 | $40.06 | $3.04 | 142,122,863.0 | -0.17% |
| May, 2024 | $44.59 | $40.32 | $4.27 | 176,440,699.0 | +3.20% |
| Apr, 2024 | $43.91 | $36.10 | $7.81 | 321,179,018.0 | +13.39% |
| Mar, 2024 | $36.37 | $30.93 | $5.44 | 330,529,238.0 | +14.69% |
| Feb, 2024 | $35.61 | $29.42 | $6.19 | 274,606,800.0 | -9.45% |
| Jan, 2024 | $41.73 | $34.08 | $7.66 | 211,150,138.0 | -16.62% |
Newmont Corp Stock (NEM) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $42.81 | $37.26 | $5.55 | 249,037,619.0 | +2.99% |
| Nov, 2023 | $40.78 | $33.59 | $7.20 | 400,354,434.0 | +7.26% |
| Oct, 2023 | $41.00 | $34.81 | $6.19 | 323,360,887.0 | +1.41% |
| Sep, 2023 | $41.39 | $36.60 | $4.79 | 173,139,082.0 | -6.27% |
| Aug, 2023 | $42.23 | $37.84 | $4.39 | 154,704,074.0 | -8.15% |
| Jul, 2023 | $45.92 | $41.05 | $4.87 | 138,708,959.0 | +0.61% |
| Jun, 2023 | $43.92 | $40.72 | $3.20 | 165,942,639.0 | +5.20% |
| May, 2023 | $50.18 | $39.95 | $10.23 | 174,208,643.0 | -14.45% |
| Apr, 2023 | $52.76 | $46.55 | $6.21 | 163,717,789.0 | -3.30% |
| Mar, 2023 | $49.22 | $41.68 | $7.54 | 206,795,398.0 | +12.41% |
| Feb, 2023 | $54.77 | $43.01 | $11.76 | 150,514,784.0 | -17.61% |
| Jan, 2023 | $60.08 | $48.11 | $11.97 | 130,638,780.0 | +12.14% |
9.26%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):