Newmont Corporation (NEM) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
NEM Historical Performance
Short-Term Returns
NEM Stock Price Trajectory (2011–2026)
As of May 6, 2026, Newmont Corporation (NEM) trades at $109.01, representing a +105.5% return over the past year. The stock has delivered a +80.0% total return over five years (+10.9% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $134.88 on January 29, 2026. From this peak, NEM has corrected -19.2%, currently trading 13% above its 200-day moving average, indicating continued institutional support.
When compared to Basic Materials sector peers AEM (+55.9% 1Y), KGC (+98.6% 1Y), and AU (+115.9% 1Y), NEM has underperformed the peer group average. Compare NEM vs AEM →
NEM Historical Price Data (2011–2026)
Showing 30 of 3,650 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-05 | 110.59 | 111.27 | 108.80 | 109.01 | 1.88M | +0.63% |
| 2026-05-04 | 108.12 | 110.65 | 107.40 | 108.33 | 5.63M | -0.27% |
| 2026-05-01 | 110.05 | 112.23 | 108.51 | 108.62 | 4.20M | -2.22% |
| 2026-04-30 | 109.50 | 111.63 | 108.89 | 111.09 | 6.18M | +3.23% |
| 2026-04-29 | 108.15 | 109.02 | 106.87 | 107.61 | 6.92M | -2.08% |
| 2026-04-28 | 113.93 | 113.93 | 109.22 | 109.90 | 9.15M | -5.32% |
| 2026-04-27 | 118.62 | 119.44 | 115.74 | 116.08 | 5.71M | -3.83% |
| 2026-04-24 | 115.01 | 120.81 | 111.66 | 120.70 | 11.81M | +8.68% |
| 2026-04-23 | 110.33 | 111.19 | 107.88 | 111.06 | 8.24M | -0.71% |
| 2026-04-22 | 111.49 | 112.85 | 110.40 | 111.85 | 5.62M | +2.33% |
| 2026-04-21 | 114.01 | 114.88 | 109.17 | 109.30 | 8.53M | -4.82% |
| 2026-04-20 | 114.69 | 115.14 | 113.23 | 114.84 | 5.99M | -1.42% |
| 2026-04-17 | 114.55 | 118.03 | 113.41 | 116.50 | 6.44M | +2.72% |
| 2026-04-16 | 112.60 | 114.78 | 112.60 | 113.41 | 6.33M | +0.33% |
| 2026-04-15 | 117.40 | 117.51 | 112.99 | 113.04 | 8.92M | -5.25% |
| 2026-04-14 | 117.44 | 120.22 | 117.44 | 119.30 | 6.68M | +2.40% |
| 2026-04-13 | 118.22 | 119.99 | 115.50 | 116.50 | 6.18M | -3.64% |
| 2026-04-10 | 119.52 | 121.92 | 119.52 | 120.90 | 6.00M | +1.59% |
| 2026-04-09 | 117.97 | 119.99 | 117.83 | 119.01 | 6.63M | +0.73% |
| 2026-04-08 | 120.75 | 122.00 | 116.51 | 118.15 | 8.33M | +3.05% |
| 2026-04-07 | 113.00 | 114.67 | 111.37 | 114.65 | 7.52M | +1.61% |
| 2026-04-06 | 113.62 | 114.72 | 112.10 | 112.83 | 4.67M | -1.07% |
| 2026-04-02 | 108.75 | 115.25 | 108.75 | 114.05 | 8.05M | +0.23% |
| 2026-04-01 | 112.59 | 115.57 | 110.73 | 113.79 | 11.41M | +5.12% |
| 2026-03-31 | 105.15 | 108.42 | 105.15 | 108.25 | 10.80M | +4.97% |
| 2026-03-30 | 104.79 | 106.03 | 101.93 | 103.12 | 10.51M | +1.00% |
| 2026-03-27 | 98.81 | 103.50 | 98.51 | 102.10 | 9.42M | +2.76% |
| 2026-03-26 | 98.99 | 101.99 | 98.73 | 99.36 | 8.49M | -2.13% |
| 2026-03-25 | 103.94 | 103.94 | 101.24 | 101.52 | 9.41M | +2.52% |
| 2026-03-24 | 96.84 | 99.46 | 95.42 | 99.02 | 13.77M | +0.89% |
Full NEM Stock Analysis
Analyst consensus, bull case, AI-generated risk factors, and peer comparison — all in one place.
See NEM's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs NEM Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare NEM vs LIN
Side-by-side business, growth, and profitability comparison vs Linde plc.
Start ComparisonNEM — Frequently Asked Questions
Quick answers to the most common questions about buying NEM stock.
How has NEM stock performed recently?
NEM returned +105.5% over the past year, beating its 5-year annualized CAGR of +10.9%. The stock trades above its 200-day moving average, confirming the uptrend.
What is NEM's all-time high price?
Newmont Corporation reached $134.88 on 2026-01-29. The 52-week high is $134.88. Current 1-year return of +105.5% places the stock closer to historical peaks.
Where can I download NEM historical price data?
This page provides NEM daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2011-2026, downloadable in CSV format.