Newmont Goldcorp Corp (NEM) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Mixed moving-average stack — Trades -11.6% vs the 50-day and -5% vs the 200-day average, 21% below the 52-week high and +36.6% off the 52-week low; a golden cross printed 37 sessions ago. Computed from daily closes. (as of 2026-10-30)
Trend: Newmont Goldcorp Corp trades 11.6% below its 50-day and 5.0% below its 200-day moving average. (as of 2026-10-30)

Newmont produces gold and also explores for copper, silver, lead, zinc and other metals, with operations across the Americas, Australia, Papua New Guinea and Ghana. It was founded in 1916 and is headquartered in Denver, Colorado.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the NEM overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	107.35	108.07	104.51	106.61	-4.64%	8,735,448
2026-10-29	111.80	112.49	110.66	111.80	-1.86%	5,186,400
2026-10-28	111.98	114.00	110.76	113.92	+1.14%	6,059,100
2026-10-27	110.87	113.01	110.22	112.64	+2.04%	4,688,100
2026-10-26	108.82	110.55	106.96	110.39	+1.40%	7,445,100
2026-10-23	110.28	114.24	107.81	108.87	-4.59%	7,848,500
2026-10-22	113.50	114.31	111.41	114.11	-2.62%	9,716,400
2026-10-21	117.34	117.58	115.44	117.18	+0.32%	5,785,800
2026-10-20	116.04	119.24	114.87	116.81	-1.02%	4,386,400
2026-10-19	117.95	119.07	117.58	118.01	-0.50%	5,061,400
2026-10-16	115.33	120.05	115.03	118.60	+2.43%	8,383,500
2026-10-15	112.43	115.83	111.98	115.79	+3.79%	6,357,900
2026-10-14	112.99	113.95	109.84	111.56	-3.49%	6,644,200
2026-10-13	117.18	118.00	114.53	115.59	-1.33%	4,380,200
2026-10-12	116.63	118.01	116.57	117.15	-0.59%	3,184,600
2026-10-09	117.58	119.05	117.11	117.84	+1.98%	4,830,600
2026-10-08	113.19	115.91	112.68	115.55	+1.77%	5,432,800
2026-10-07	112.44	114.50	111.75	113.54	-2.45%	4,344,700
2026-10-06	116.00	117.33	114.44	116.39	+0.49%	4,919,900
2026-10-05	115.90	116.92	113.58	115.82	+0.22%	3,994,900
2026-10-02	115.99	116.66	113.86	115.56	+0.78%	4,030,000
2026-10-01	114.81	115.79	114.18	114.67	-0.58%	5,614,000
2026-09-30	117.40	117.89	115.31	115.34	-1.49%	5,840,900
2026-09-29	117.24	117.80	115.97	117.09	+0.90%	4,706,800
2026-09-28	115.52	117.29	114.63	116.05	-4.43%	6,866,300
2026-09-25	121.01	121.94	119.90	121.43	+0.11%	3,520,100
2026-09-24	122.15	122.50	120.02	121.30	-1.82%	5,108,400
2026-09-23	123.83	124.25	121.07	123.55	-2.92%	5,590,300
2026-09-22	123.23	128.09	123.11	127.26	+3.42%	5,391,000
2026-09-21	123.81	124.50	121.30	123.05	-0.29%	5,645,600
2026-09-18	124.00	125.14	121.80	123.41	-0.79%	21,501,100
2026-09-17	125.50	125.79	123.32	124.39	+2.16%	5,362,400
2026-09-16	125.86	126.00	120.00	121.76	-1.96%	6,354,300
2026-09-15	123.17	124.22	121.41	124.19	+0.91%	5,821,400
2026-09-14	123.43	123.67	121.61	123.07	-2.95%	6,813,400
2026-09-11	127.47	129.26	125.91	126.81	+0.53%	5,554,000
2026-09-10	124.66	127.28	123.74	126.14	-2.00%	6,279,500
2026-09-09	129.73	130.48	127.55	128.71	+1.27%	7,578,600
2026-09-08	126.53	130.04	126.29	127.09	-0.78%	9,015,100
2026-09-04	126.25	128.86	126.07	128.09	-1.79%	5,745,900
2026-09-03	128.17	130.71	126.81	130.43	+4.21%	7,738,500
2026-09-02	124.97	127.12	123.33	125.16	+2.06%	6,341,800
2026-09-01	121.94	126.09	121.55	122.63	-2.72%	8,016,700
2026-08-31	127.45	127.86	124.55	126.06	-1.50%	16,671,300
2026-08-28	132.35	132.89	127.11	127.98	-3.26%	8,821,100
2026-08-27	131.02	133.70	130.87	132.29	+0.52%	6,425,600
2026-08-26	132.64	133.29	131.45	131.60	-2.62%	10,400,500
2026-08-25	129.98	135.29	129.70	135.14	+2.50%	7,145,000
2026-08-24	133.40	133.72	129.16	131.84	+0.20%	6,474,000
2026-08-21	131.12	132.34	129.80	131.58	+3.09%	10,513,100
2026-08-20	124.25	128.69	123.71	127.64	+2.05%	9,674,100
2026-08-19	123.83	126.60	123.20	125.08	+7.85%	9,071,900
2026-08-18	118.31	119.44	115.83	115.98	-3.62%	6,539,100
2026-08-17	119.39	121.40	118.64	120.33	+2.18%	7,193,500
2026-08-14	115.80	119.17	115.32	117.76	+3.13%	5,578,800
2026-08-13	115.01	115.61	113.28	114.19	-3.10%	6,671,900
2026-08-12	120.00	120.19	117.65	117.84	+0.54%	6,913,900
2026-08-11	117.33	118.21	116.00	117.21	-0.04%	6,795,500
2026-08-10	115.00	117.73	113.10	117.26	+3.79%	10,026,100
2026-08-07	110.52	113.77	110.00	112.98	+7.16%	10,675,800
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

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Aug (+13.33%). Worst month: Oct (-4.90%). Based on 5 years of daily data (2022–2026).

Jan+3.36%
Feb-4.30%
Mar+5.36%
Apr+3.52%
May-1.69%
Jun-2.11%
Jul+5.88%
Aug+13.33%
Sep+0.36%
Oct-4.90%
Nov+6.37%
Dec-0.66%

FAQ · from the current price data · as of 2026-10-30

Quick answers

What is Newmont Goldcorp Corp's (NEM) latest close?

106.61 on 2026-10-30, from the Closelook data lake's daily price record.

What is NEM's 52-week high and low?

135.29 high and 78.60 low over the trailing 52 weeks, as of 2026-10-30.

What is Newmont Goldcorp Corp's strongest and weakest month historically?

Historically, NEM's strongest calendar month has been Aug (average +13.33%) 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 1024 daily bars in the Closelook data lake.

What is the current Closelooknet signal on NEM?

Mixed moving-average stack: Trades -11.6% vs the 50-day and -5% vs the 200-day average, 21% below the 52-week high and +36.6% off the 52-week low; a golden cross printed 37 sessions ago. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is NEM above its 50-day and 200-day moving averages?

Newmont Goldcorp Corp trades 11.6% below its 50-day and 5.0% below its 200-day moving average (6.8% below its 20-day). As of 2026-10-30.