Newmont Goldcorp Corp (NEM) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 110.52 | 113.77 | 110.00 | 112.98 | +7.16% | 10,662,100 |
| 2026-08-06 | 103.54 | 106.40 | 103.10 | 105.43 | +1.09% | 7,958,000 |
| 2026-08-05 | 103.78 | 105.61 | 102.76 | 104.29 | +6.71% | 9,539,300 |
| 2026-08-04 | 97.85 | 98.52 | 96.68 | 97.73 | +2.47% | 5,449,100 |
| 2026-08-03 | 93.45 | 95.52 | 92.97 | 95.37 | +1.77% | 5,050,200 |
| 2026-07-31 | 94.43 | 94.90 | 91.85 | 93.71 | -2.14% | 5,866,200 |
| 2026-07-30 | 92.83 | 96.02 | 92.17 | 95.76 | +4.84% | 8,545,800 |
| 2026-07-29 | 91.45 | 93.29 | 88.98 | 91.34 | -0.20% | 6,701,200 |
| 2026-07-28 | 92.47 | 92.58 | 90.88 | 91.52 | -2.09% | 5,814,500 |
| 2026-07-27 | 94.88 | 94.88 | 91.93 | 93.47 | +0.30% | 5,112,500 |
| 2026-07-24 | 93.74 | 95.34 | 92.50 | 93.19 | -1.62% | 9,269,700 |
| 2026-07-23 | 93.64 | 94.84 | 92.89 | 94.72 | -1.08% | 7,230,500 |
| 2026-07-22 | 94.32 | 96.94 | 94.32 | 95.75 | +3.52% | 7,780,700 |
| 2026-07-21 | 91.43 | 92.72 | 90.54 | 92.49 | +3.69% | 8,045,519 |
| 2026-07-20 | 90.10 | 90.95 | 89.13 | 89.20 | -0.56% | 7,738,266 |
| 2026-07-17 | 89.85 | 90.95 | 88.75 | 89.70 | -1.24% | 10,616,000 |
| 2026-07-16 | 93.62 | 93.90 | 90.60 | 90.83 | -4.60% | 10,730,600 |
| 2026-07-15 | 95.43 | 96.01 | 93.50 | 95.21 | +0.49% | 6,969,800 |
| 2026-07-14 | 97.81 | 98.19 | 94.25 | 94.75 | +1.77% | 7,397,700 |
| 2026-07-13 | 93.73 | 94.14 | 92.43 | 93.10 | -2.30% | 5,304,000 |
| 2026-07-10 | 93.80 | 95.73 | 93.80 | 95.29 | +0.51% | 4,426,600 |
| 2026-07-09 | 95.01 | 95.25 | 93.47 | 94.81 | +1.73% | 6,018,000 |
| 2026-07-08 | 93.58 | 94.77 | 91.18 | 93.20 | -1.96% | 7,180,800 |
| 2026-07-07 | 96.07 | 97.50 | 94.21 | 95.06 | -3.20% | 7,440,100 |
| 2026-07-06 | 98.01 | 98.93 | 95.60 | 98.20 | +1.20% | 6,399,600 |
| 2026-07-02 | 95.83 | 97.77 | 95.50 | 97.04 | +4.01% | 8,703,800 |
| 2026-07-01 | 92.38 | 96.22 | 92.20 | 93.30 | -0.11% | 8,407,400 |
| 2026-06-30 | 93.84 | 94.75 | 91.71 | 93.40 | -1.17% | 8,893,000 |
| 2026-06-29 | 94.50 | 95.55 | 93.41 | 94.51 | -1.69% | 7,806,000 |
| 2026-06-26 | 95.94 | 97.88 | 95.34 | 96.13 | +0.82% | 11,251,800 |
| 2026-06-25 | 95.61 | 96.41 | 93.79 | 95.35 | +1.39% | 8,099,700 |
| 2026-06-24 | 93.24 | 96.41 | 92.88 | 94.04 | -3.88% | 11,171,100 |
| 2026-06-23 | 97.91 | 99.22 | 97.20 | 97.84 | -3.89% | 7,895,100 |
| 2026-06-22 | 99.89 | 101.92 | 99.62 | 101.80 | -1.92% | 8,291,200 |
| 2026-06-18 | 106.32 | 107.60 | 102.63 | 103.79 | -1.78% | 19,149,400 |
| 2026-06-17 | 108.18 | 112.18 | 105.44 | 105.67 | -2.55% | 11,838,500 |
| 2026-06-16 | 106.81 | 109.34 | 106.81 | 108.44 | +2.50% | 8,008,800 |
| 2026-06-15 | 107.00 | 107.97 | 105.05 | 105.80 | +5.56% | 9,216,700 |
| 2026-06-12 | 98.73 | 100.70 | 97.37 | 100.23 | +2.71% | 7,710,100 |
| 2026-06-11 | 93.48 | 97.95 | 92.02 | 97.59 | +5.20% | 9,980,600 |
| 2026-06-10 | 94.41 | 96.93 | 92.63 | 92.77 | -5.86% | 10,167,100 |
| 2026-06-09 | 100.01 | 100.39 | 94.95 | 98.54 | -0.45% | 10,050,900 |
| 2026-06-08 | 100.13 | 101.35 | 98.65 | 98.99 | -0.72% | 7,630,400 |
| 2026-06-05 | 104.89 | 105.48 | 99.65 | 99.71 | -7.96% | 9,875,500 |
| 2026-06-04 | 109.23 | 110.34 | 106.70 | 108.33 | +0.80% | 7,216,800 |
| 2026-06-03 | 107.99 | 108.89 | 106.60 | 107.47 | -1.85% | 6,220,700 |
| 2026-06-02 | 108.57 | 109.91 | 106.00 | 109.50 | +1.21% | 6,538,400 |
| 2026-06-01 | 105.00 | 108.58 | 105.00 | 108.19 | -1.48% | 7,360,600 |
| 2026-05-29 | 108.00 | 111.93 | 107.42 | 109.81 | +1.46% | 14,672,900 |
| 2026-05-28 | 105.25 | 108.70 | 103.62 | 108.23 | +0.93% | 7,784,000 |
| 2026-05-27 | 108.00 | 109.90 | 107.07 | 107.23 | -3.92% | 6,646,000 |
| 2026-05-26 | 111.20 | 111.82 | 110.03 | 111.61 | +3.69% | 6,524,700 |
| 2026-05-22 | 108.50 | 109.06 | 106.21 | 107.64 | -0.64% | 5,038,900 |
| 2026-05-21 | 106.48 | 109.61 | 104.62 | 108.33 | +0.88% | 5,300,500 |
| 2026-05-20 | 105.17 | 107.97 | 104.55 | 107.39 | +2.19% | 7,543,900 |
| 2026-05-19 | 107.20 | 108.11 | 104.13 | 105.09 | -4.33% | 9,509,000 |
| 2026-05-18 | 108.82 | 111.82 | 108.72 | 109.85 | +0.72% | 7,727,600 |
| 2026-05-15 | 112.23 | 112.23 | 108.47 | 109.06 | -6.25% | 11,118,500 |
| 2026-05-14 | 119.02 | 119.07 | 115.43 | 116.33 | -2.21% | 4,529,700 |
| 2026-05-13 | 118.95 | 120.64 | 117.70 | 118.96 | -0.61% | 6,766,000 |
| 2026-05-12 | 118.73 | 120.21 | 115.61 | 119.69 | -0.81% | 5,756,400 |
| 2026-05-11 | 117.12 | 121.26 | 116.99 | 120.67 | +3.57% | 7,051,100 |
| 2026-05-08 | 115.95 | 117.29 | 114.97 | 116.51 | +2.66% | 5,292,500 |
| 2026-05-07 | 118.58 | 119.76 | 113.32 | 113.49 | -1.40% | 7,962,000 |
| 2026-05-06 | 115.11 | 115.94 | 113.72 | 115.10 | +5.59% | 7,103,500 |
| 2026-05-05 | 110.59 | 111.30 | 108.80 | 109.01 | +0.63% | 4,722,900 |
| 2026-05-04 | 108.12 | 110.65 | 107.40 | 108.33 | -0.27% | 5,699,300 |
| 2026-05-01 | 110.05 | 112.23 | 108.51 | 108.62 | -2.22% | 5,126,700 |
| 2026-04-30 | 109.50 | 111.63 | 108.89 | 111.09 | +3.23% | 8,294,500 |
| 2026-04-29 | 108.15 | 109.02 | 106.87 | 107.61 | -2.08% | 7,302,100 |
| 2026-04-28 | 113.93 | 113.93 | 109.22 | 109.90 | -5.32% | 9,791,500 |
| 2026-04-27 | 118.62 | 119.44 | 115.74 | 116.08 | -3.83% | 7,176,500 |
| 2026-04-24 | 115.01 | 120.83 | 111.66 | 120.70 | +8.68% | 12,367,500 |
| 2026-04-23 | 110.33 | 111.19 | 107.88 | 111.06 | -0.71% | 8,990,300 |
| 2026-04-22 | 111.49 | 112.85 | 110.40 | 111.85 | +2.33% | 6,414,600 |
| 2026-04-21 | 114.01 | 114.89 | 109.17 | 109.30 | -4.82% | 8,551,700 |
| 2026-04-20 | 114.69 | 115.14 | 113.23 | 114.84 | -1.42% | 6,391,400 |
| 2026-04-17 | 114.55 | 118.03 | 113.41 | 116.50 | +2.72% | 6,796,000 |
| 2026-04-16 | 112.60 | 114.78 | 112.60 | 113.41 | +0.33% | 6,551,400 |
| 2026-04-15 | 117.40 | 117.51 | 112.99 | 113.04 | -5.25% | 9,255,800 |
| 2026-04-14 | 118.40 | 120.22 | 117.45 | 119.30 | +2.40% | 6,972,700 |
| 2026-04-13 | 118.22 | 119.99 | 115.50 | 116.50 | -3.64% | 8,361,300 |
| 2026-04-10 | 119.52 | 121.92 | 119.52 | 120.90 | +1.59% | 6,535,400 |
| 2026-04-09 | 117.97 | 119.99 | 117.57 | 119.01 | +0.73% | 6,871,500 |
| 2026-04-08 | 121.37 | 122.00 | 116.51 | 118.15 | +3.05% | 8,550,200 |
| 2026-04-07 | 113.00 | 114.68 | 111.37 | 114.65 | +1.61% | 7,933,800 |
| 2026-04-06 | 113.62 | 114.72 | 112.10 | 112.83 | -1.07% | 4,765,700 |
| 2026-04-02 | 109.30 | 115.25 | 108.80 | 114.05 | +0.23% | 9,167,300 |
| 2026-04-01 | 112.59 | 115.57 | 110.73 | 113.79 | +5.12% | 11,528,800 |
| 2026-03-31 | 105.15 | 108.43 | 105.15 | 108.25 | +4.97% | 11,387,500 |
| 2026-03-30 | 104.79 | 106.03 | 101.93 | 103.12 | +1.00% | 10,882,100 |
| 2026-03-27 | 98.81 | 103.50 | 98.51 | 102.10 | +2.76% | 9,673,800 |
| 2026-03-26 | 98.99 | 101.99 | 98.73 | 99.36 | -2.13% | 8,829,900 |
| 2026-03-25 | 103.94 | 103.94 | 101.24 | 101.52 | +2.52% | 9,546,000 |
| 2026-03-24 | 97.28 | 99.44 | 95.42 | 99.02 | +0.90% | 14,461,900 |
| 2026-03-23 | 95.87 | 100.61 | 95.85 | 98.14 | +2.44% | 17,856,800 |
| 2026-03-20 | 99.69 | 99.87 | 94.34 | 95.80 | -3.43% | 30,701,700 |
| 2026-03-19 | 96.20 | 99.79 | 95.79 | 99.20 | -6.89% | 24,739,000 |
| 2026-03-18 | 106.93 | 108.25 | 105.32 | 106.54 | -4.05% | 15,185,400 |
| 2026-03-17 | 111.22 | 112.57 | 109.71 | 111.04 | +0.77% | 7,073,800 |
| 2026-03-16 | 108.44 | 112.14 | 108.25 | 110.19 | +0.56% | 9,884,400 |
| 2026-03-13 | 114.58 | 114.58 | 108.80 | 109.58 | -4.28% | 10,458,900 |
| 2026-03-12 | 116.92 | 117.07 | 113.72 | 114.48 | -1.49% | 8,777,400 |
| 2026-03-11 | 116.39 | 116.66 | 113.61 | 116.21 | -2.26% | 8,634,700 |
| 2026-03-10 | 118.02 | 120.34 | 117.00 | 118.90 | +1.66% | 8,030,000 |
| 2026-03-09 | 112.32 | 117.09 | 109.30 | 116.96 | +0.58% | 9,829,600 |
| 2026-03-06 | 113.65 | 117.58 | 113.12 | 116.29 | +0.17% | 8,350,700 |
| 2026-03-05 | 118.08 | 118.12 | 114.11 | 116.09 | -2.75% | 10,883,900 |
| 2026-03-04 | 121.43 | 121.74 | 118.88 | 119.37 | +0.72% | 7,851,800 |
| 2026-03-03 | 120.37 | 120.89 | 115.88 | 118.52 | -7.93% | 14,031,200 |
| 2026-03-02 | 131.57 | 131.98 | 124.43 | 128.73 | -0.98% | 10,675,800 |
| 2026-02-27 | 129.07 | 131.21 | 128.90 | 130.00 | +1.98% | 15,016,600 |
| 2026-02-26 | 123.74 | 127.93 | 122.65 | 127.47 | +2.10% | 7,237,100 |
| 2026-02-25 | 124.95 | 126.97 | 123.16 | 124.85 | +0.61% | 7,785,600 |
| 2026-02-24 | 120.52 | 124.76 | 119.12 | 124.09 | -0.13% | 9,641,800 |
| 2026-02-23 | 123.36 | 126.23 | 122.00 | 124.25 | +1.74% | 9,372,000 |
| 2026-02-20 | 122.35 | 125.63 | 118.67 | 122.13 | -2.61% | 12,525,400 |
| 2026-02-19 | 122.01 | 126.18 | 122.00 | 125.40 | +0.57% | 7,854,500 |
| 2026-02-18 | 125.11 | 127.34 | 123.45 | 124.69 | +1.95% | 7,851,500 |
| 2026-02-17 | 121.70 | 123.64 | 118.10 | 122.31 | -2.77% | 8,196,400 |
| 2026-02-13 | 119.84 | 126.39 | 118.95 | 125.80 | +6.50% | 7,623,400 |
| 2026-02-12 | 122.90 | 125.53 | 118.04 | 118.12 | -5.20% | 9,289,000 |
| 2026-02-11 | 125.00 | 125.20 | 121.40 | 124.60 | +2.53% | 6,654,700 |
| 2026-02-10 | 119.81 | 121.73 | 119.62 | 121.53 | +0.66% | 6,718,900 |
| 2026-02-09 | 116.66 | 121.11 | 116.24 | 120.73 | +4.69% | 7,439,100 |
| 2026-02-06 | 110.35 | 115.48 | 110.35 | 115.32 | +6.26% | 10,814,900 |
| 2026-02-05 | 113.32 | 115.33 | 108.05 | 108.53 | -7.12% | 15,327,100 |
| 2026-02-04 | 120.77 | 120.77 | 113.51 | 116.85 | -0.25% | 10,944,800 |
| 2026-02-03 | 118.79 | 119.00 | 114.76 | 117.14 | +3.80% | 11,195,900 |
| 2026-02-02 | 111.06 | 116.31 | 110.46 | 112.85 | +0.45% | 13,283,700 |
| 2026-01-30 | 118.00 | 120.75 | 111.25 | 112.35 | -11.49% | 19,165,700 |
| 2026-01-29 | 133.65 | 134.88 | 123.59 | 126.93 | -3.80% | 15,085,300 |
| 2026-01-28 | 129.00 | 132.40 | 128.15 | 131.95 | +3.90% | 10,481,500 |
| 2026-01-27 | 124.28 | 127.10 | 121.56 | 127.00 | +0.86% | 12,306,700 |
| 2026-01-26 | 127.71 | 129.25 | 125.69 | 125.92 | +1.30% | 13,305,900 |
| 2026-01-23 | 122.70 | 124.64 | 121.74 | 124.31 | +2.15% | 8,035,800 |
| 2026-01-22 | 118.30 | 123.04 | 118.10 | 121.69 | +2.34% | 8,347,000 |
| 2026-01-21 | 120.99 | 121.45 | 118.17 | 118.91 | -0.03% | 14,088,300 |
| 2026-01-20 | 117.90 | 119.35 | 116.72 | 118.94 | +4.22% | 11,149,000 |
| 2026-01-16 | 113.92 | 114.75 | 111.28 | 114.12 | -0.08% | 9,278,500 |
| 2026-01-15 | 113.47 | 114.97 | 112.31 | 114.21 | +0.05% | 8,675,400 |
| 2026-01-14 | 115.55 | 115.70 | 112.15 | 114.15 | -0.42% | 8,441,100 |
| 2026-01-13 | 113.17 | 115.01 | 112.87 | 114.63 | +1.48% | 7,979,000 |
| 2026-01-12 | 112.56 | 113.72 | 111.89 | 112.96 | +3.64% | 8,371,200 |
| 2026-01-09 | 107.43 | 109.09 | 106.27 | 108.99 | +1.96% | 7,576,400 |
| 2026-01-08 | 106.20 | 106.95 | 104.40 | 106.89 | -1.04% | 7,228,400 |
| 2026-01-07 | 105.79 | 109.06 | 104.50 | 108.01 | -1.09% | 9,987,100 |
| 2026-01-06 | 104.65 | 109.30 | 104.65 | 109.20 | +5.48% | 11,059,000 |
| 2026-01-05 | 102.65 | 105.86 | 102.59 | 103.53 | +2.28% | 8,865,100 |
| 2026-01-02 | 100.99 | 101.95 | 98.21 | 101.22 | +1.37% | 6,940,000 |
| 2025-12-31 | 100.72 | 101.44 | 99.72 | 99.85 | -1.97% | 5,415,100 |
| 2025-12-30 | 102.21 | 102.71 | 100.30 | 101.86 | +2.05% | 6,024,600 |
| 2025-12-29 | 100.60 | 101.43 | 97.67 | 99.81 | -5.64% | 9,579,000 |
| 2025-12-26 | 105.64 | 106.34 | 104.55 | 105.78 | +1.00% | 3,808,200 |
| 2025-12-24 | 104.50 | 105.34 | 103.20 | 104.73 | -0.49% | 2,086,000 |
| 2025-12-23 | 105.73 | 105.73 | 103.30 | 105.25 | +0.35% | 6,351,200 |
| 2025-12-22 | 104.80 | 105.68 | 102.82 | 104.88 | +3.54% | 8,863,200 |
| 2025-12-19 | 99.29 | 102.36 | 99.05 | 101.29 | +1.96% | 27,801,600 |
| 2025-12-18 | 98.36 | 100.84 | 97.90 | 99.34 | -0.11% | 7,445,100 |
| 2025-12-17 | 99.30 | 100.28 | 97.86 | 99.45 | +1.45% | 7,025,900 |
| 2025-12-16 | 99.70 | 100.23 | 97.12 | 98.03 | -1.67% | 8,666,300 |
| 2025-12-15 | 100.36 | 101.48 | 98.40 | 99.69 | +1.58% | 9,174,100 |
| 2025-12-12 | 102.13 | 102.13 | 96.50 | 98.14 | -1.29% | 9,239,500 |
| 2025-12-11 | 95.00 | 100.41 | 94.79 | 99.42 | +5.32% | 11,600,200 |
| 2025-12-10 | 92.85 | 95.29 | 91.70 | 94.40 | +0.33% | 13,150,500 |
| 2025-12-09 | 89.98 | 94.22 | 89.53 | 94.09 | +5.72% | 8,820,200 |
| 2025-12-08 | 90.19 | 91.13 | 88.90 | 89.00 | -0.85% | 8,480,200 |
| 2025-12-05 | 90.60 | 92.70 | 89.67 | 89.76 | -1.06% | 6,500,400 |
| 2025-12-04 | 88.90 | 90.88 | 88.65 | 90.72 | +1.19% | 7,002,900 |
| 2025-12-03 | 91.86 | 91.93 | 89.57 | 89.65 | -0.92% | 8,735,000 |
| 2025-12-02 | 91.49 | 91.73 | 88.25 | 90.48 | -1.47% | 8,989,000 |
| 2025-12-01 | 92.00 | 92.89 | 90.84 | 91.83 | +1.21% | 7,716,800 |
| 2025-11-28 | 91.82 | 91.97 | 90.27 | 90.73 | +0.23% | 4,824,600 |
| 2025-11-26 | 87.20 | 90.90 | 87.17 | 90.52 | +4.93% | 7,259,100 |
| 2025-11-25 | 86.06 | 87.47 | 85.26 | 86.27 | -0.30% | 8,176,100 |
| 2025-11-24 | 83.11 | 87.30 | 83.11 | 86.53 | +3.64% | 16,768,900 |
| 2025-11-21 | 82.01 | 83.89 | 81.34 | 83.49 | +1.82% | 10,168,500 |
| 2025-11-20 | 87.69 | 88.31 | 81.90 | 82.00 | -6.30% | 12,422,400 |
| 2025-11-19 | 88.28 | 89.27 | 86.94 | 87.51 | +1.05% | 7,005,800 |
| 2025-11-18 | 87.07 | 88.34 | 85.31 | 86.60 | -0.56% | 7,778,800 |
| 2025-11-17 | 87.42 | 89.20 | 86.11 | 87.09 | -0.81% | 8,832,200 |
| 2025-11-14 | 86.19 | 89.47 | 85.92 | 87.80 | -2.14% | 9,590,400 |
| 2025-11-13 | 93.22 | 93.75 | 89.57 | 89.72 | -3.60% | 9,710,000 |
| 2025-11-12 | 90.45 | 93.98 | 89.70 | 93.07 | +3.47% | 9,721,400 |
| 2025-11-11 | 88.95 | 90.35 | 87.42 | 89.95 | +1.91% | 10,648,300 |
| 2025-11-10 | 86.62 | 88.86 | 85.80 | 88.26 | +5.84% | 10,153,900 |
| 2025-11-07 | 82.75 | 83.51 | 81.49 | 83.39 | +1.04% | 7,555,900 |
| 2025-11-06 | 82.43 | 84.34 | 82.10 | 82.53 | +1.10% | 9,711,700 |
| 2025-11-05 | 80.71 | 81.92 | 80.49 | 81.63 | +3.46% | 8,682,500 |
| 2025-11-04 | 79.01 | 80.70 | 78.60 | 78.90 | -3.33% | 9,923,700 |
| 2025-11-03 | 80.70 | 82.05 | 80.41 | 81.62 | +0.80% | 8,413,300 |
| 2025-10-31 | 82.02 | 82.25 | 79.80 | 80.97 | -1.63% | 8,511,100 |
| 2025-10-30 | 79.81 | 83.12 | 79.57 | 82.31 | +3.31% | 10,528,300 |
| 2025-10-29 | 81.32 | 81.84 | 79.31 | 79.67 | +0.42% | 10,811,600 |
| 2025-10-28 | 76.74 | 79.86 | 76.05 | 79.34 | +0.90% | 13,352,200 |
| 2025-10-27 | 79.24 | 80.16 | 76.85 | 78.63 | -5.69% | 23,560,400 |
| 2025-10-24 | 82.54 | 86.00 | 81.29 | 83.37 | -6.23% | 21,379,100 |
| 2025-10-23 | 89.15 | 90.19 | 87.27 | 88.91 | +2.18% | 14,759,700 |
| 2025-10-22 | 83.09 | 87.61 | 82.80 | 87.01 | +0.80% | 15,846,000 |
| 2025-10-21 | 89.03 | 89.03 | 85.40 | 86.32 | -9.03% | 17,038,300 |
| 2025-10-20 | 93.86 | 95.02 | 91.85 | 94.89 | +4.54% | 11,868,600 |
| 2025-10-17 | 96.36 | 96.36 | 89.92 | 90.77 | -7.63% | 19,714,200 |
| 2025-10-16 | 95.04 | 98.58 | 94.11 | 98.27 | +5.01% | 13,010,400 |
| 2025-10-15 | 92.26 | 93.93 | 91.27 | 93.58 | +3.36% | 9,140,500 |
| 2025-10-14 | 87.70 | 91.24 | 87.70 | 90.54 | +1.28% | 9,064,100 |
| 2025-10-13 | 87.95 | 89.42 | 87.56 | 89.40 | +5.00% | 9,732,900 |
| 2025-10-10 | 86.25 | 86.74 | 84.74 | 85.14 | -0.08% | 9,047,500 |
| 2025-10-09 | 88.54 | 88.96 | 84.40 | 85.21 | -3.61% | 10,645,800 |
| 2025-10-08 | 88.81 | 89.00 | 87.26 | 88.40 | +1.67% | 10,212,000 |
| 2025-10-07 | 88.64 | 88.91 | 86.63 | 86.95 | -1.76% | 9,041,100 |
| 2025-10-06 | 87.95 | 89.37 | 87.40 | 88.51 | +1.90% | 8,890,900 |
| 2025-10-03 | 86.17 | 87.39 | 85.90 | 86.86 | +0.50% | 7,791,700 |
| 2025-10-02 | 86.93 | 86.93 | 83.24 | 86.43 | +0.56% | 12,149,900 |
| 2025-10-01 | 84.97 | 86.31 | 84.50 | 85.95 | +1.95% | 11,306,900 |
| 2025-09-30 | 83.57 | 85.28 | 82.30 | 84.31 | -0.27% | 13,165,600 |
| 2025-09-29 | 87.59 | 87.93 | 83.31 | 84.54 | -0.83% | 13,685,500 |
| 2025-09-26 | 83.85 | 85.39 | 83.60 | 85.25 | +1.89% | 8,293,600 |
| 2025-09-25 | 83.49 | 84.00 | 81.86 | 83.67 | +0.24% | 8,930,700 |
| 2025-09-24 | 84.54 | 84.74 | 83.26 | 83.47 | -1.42% | 9,528,300 |
| 2025-09-23 | 84.71 | 86.62 | 83.98 | 84.67 | +1.13% | 18,395,200 |
| 2025-09-22 | 83.45 | 83.89 | 81.81 | 83.72 | +2.45% | 14,021,700 |
| 2025-09-19 | 78.88 | 82.05 | 78.49 | 81.72 | +4.34% | 42,540,200 |
| 2025-09-18 | 77.78 | 78.41 | 77.00 | 78.32 | -0.47% | 10,556,900 |
| 2025-09-17 | 78.18 | 79.60 | 77.51 | 78.69 | -0.42% | 10,380,300 |
| 2025-09-16 | 79.33 | 79.62 | 78.13 | 79.02 | -0.43% | 10,773,200 |
| 2025-09-15 | 78.31 | 79.61 | 77.66 | 79.36 | +0.14% | 12,131,600 |
| 2025-09-12 | 79.72 | 80.07 | 78.77 | 79.25 | -0.50% | 8,286,500 |
| 2025-09-11 | 77.65 | 79.77 | 77.56 | 79.65 | +1.56% | 9,330,500 |
| 2025-09-10 | 77.33 | 78.78 | 77.14 | 78.43 | +3.31% | 12,294,600 |
| 2025-09-09 | 76.27 | 76.67 | 75.45 | 75.92 | +0.22% | 10,468,700 |
| 2025-09-08 | 76.69 | 77.18 | 75.22 | 75.75 | -0.55% | 10,106,800 |
| 2025-09-05 | 76.12 | 77.30 | 75.52 | 76.17 | +1.72% | 8,678,700 |
| 2025-09-04 | 74.35 | 75.18 | 73.44 | 74.88 | -0.72% | 7,707,200 |
| 2025-09-03 | 76.30 | 76.51 | 75.22 | 75.42 | -0.58% | 8,905,900 |
| 2025-09-02 | 74.97 | 76.52 | 73.55 | 75.86 | +1.96% | 15,187,800 |
| 2025-08-29 | 72.90 | 74.52 | 72.78 | 74.40 | +1.96% | 7,946,000 |
| 2025-08-28 | 72.44 | 73.29 | 72.23 | 72.97 | +0.80% | 6,797,900 |
| 2025-08-27 | 71.91 | 72.55 | 71.49 | 72.39 | -0.06% | 8,994,500 |
| 2025-08-26 | 70.91 | 72.79 | 70.91 | 72.43 | +1.87% | 10,710,600 |
| 2025-08-25 | 70.91 | 71.75 | 70.88 | 71.10 | +0.47% | 9,410,200 |
| 2025-08-22 | 69.18 | 71.10 | 69.05 | 70.77 | +0.97% | 6,578,000 |
| 2025-08-21 | 69.04 | 70.76 | 68.90 | 70.09 | +1.58% | 7,720,600 |
| 2025-08-20 | 67.92 | 69.05 | 67.69 | 69.00 | +2.40% | 7,642,100 |
| 2025-08-19 | 68.85 | 68.97 | 67.20 | 67.38 | -2.35% | 7,873,100 |
| 2025-08-18 | 69.46 | 69.70 | 68.76 | 69.00 | -0.48% | 7,071,200 |
| 2025-08-15 | 68.77 | 69.54 | 67.95 | 69.33 | +1.24% | 7,907,400 |
| 2025-08-14 | 68.70 | 68.90 | 67.95 | 68.48 | -0.12% | 5,387,300 |
| 2025-08-13 | 69.65 | 69.85 | 68.32 | 68.56 | -0.54% | 9,919,400 |
| 2025-08-12 | 69.04 | 69.48 | 68.28 | 68.93 | +0.09% | 5,883,100 |
| 2025-08-11 | 67.50 | 69.39 | 67.11 | 68.87 | -0.16% | 7,910,900 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Aug (+7.04%). Worst month: Oct (-4.90%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Newmont Goldcorp Corp's (NEM) latest close?
112.98 on 2026-08-07, from the Closelook data lake's daily price record.
What is NEM's 52-week high and low?
134.88 high and 67.11 low over the trailing 52 weeks, as of 2026-08-07.
What is Newmont Goldcorp Corp's strongest and weakest month historically?
Historically, NEM's strongest calendar month has been Aug (average +7.04%) and its weakest Oct (average -4.90%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.