NEM Weekly Statistics
NEM weekly stock returns with week-by-week price performance and historical return data.
Newmont Corporation (NEM) company overview
Newmont is the world's largest gold miner. It bought Goldcorp in 2019, combined its Nevada mines in a joint venture with competitor Barrick later that year, and also purchased competitor Newcrest in November 2023. Its portfolio includes 11 mines and interests in two joint ventures in the Americas, Africa, Australia, and Papua New Guinea. The company is expected to sell roughly 5.3 million ounces of gold in 2026 from its continuing mines after selling six higher-cost, smaller mines following the Newcrest acquisition. Newmont also produces material amounts of copper, silver, zinc, and lead as byproducts. It had about two decades of gold reserves, along with significant byproduct reserves at the end of December 2025.
| Period | Return % |
|---|---|
| 2017 | 3.81 |
| 2017 | -4.3 |
| 2017 | -1.68 |
| 2017 | -2.85 |
| 2017 | 5.91 |
| 2017 | 1.02 |
| 2017 | -1.1 |
| 2017 | -1.18 |
| 2017 | -5.04 |
| 2017 | -2.34 |
| 2017 | -1.08 |
| 2017 | 1.73 |
| 2017 | -3.2 |
| 2017 | 3.81 |
| 2017 | 1.32 |
| 2017 | -0.93 |
| 2017 | 0.71 |
| 2017 | -2.73 |
| 2017 | 2.65 |
| 2017 | -1.55 |
| 2017 | 0.71 |
| 2017 | 0.77 |
| 2017 | 0.73 |
| 2017 | -3.41 |
| 2017 | 3.17 |
| 2017 | -3.28 |
| 2017 | 0.79 |
| 2017 | 4.26 |
| 2017 | 2.75 |
| 2017 | 7.76 |
| 2017 | -2.48 |
| 2017 | 1.05 |
| 2017 | -1.29 |
| 2017 | 2.78 |
| 2017 | 3.73 |
| 2017 | 0.85 |
| 2017 | -2.47 |
| 2017 | 0.69 |
| 2017 | -0.9 |
| 2017 | 1.96 |
| 2017 | 0.86 |
| 2017 | -2.48 |
| 2017 | -4.51 |
| 2017 | 0.67 |
| 2017 | -1.69 |
| 2017 | 1.74 |
| 2017 | 1.47 |
| 2017 | 0.6 |
| 2017 | -4.94 |
| 2017 | 1.96 |
| 2017 | 2.41 |
| 2017 | 1.41 |
| 2018 | 1.4 |
| 2018 | 3.75 |
| 2018 | -0.8 |
| 2018 | 3.79 |
| 2018 | -4.44 |
| 2018 | -6.15 |
| 2018 | 5.99 |
| 2018 | -0.13 |
| 2018 | -2.79 |
| 2018 | -0.21 |
| 2018 | 0.21 |
| 2018 | 3.66 |
| 2018 | -0.2 |
| 2018 | -0.25 |
| 2018 | 5.72 |
| 2018 | -0.96 |
| 2018 | -0.49 |
| 2018 | -1.64 |
| 2018 | 1.87 |
| 2018 | -3.38 |
| 2018 | 0.66 |
| 2018 | -0.95 |
| 2018 | -1.06 |
| 2018 | 0.18 |
| 2018 | -2.12 |
| 2018 | 1.48 |
| 2018 | 0.96 |
| 2018 | -3.71 |
| 2018 | 0.68 |
| 2018 | -0.16 |
| 2018 | -0.87 |
| 2018 | -1.9 |
| 2018 | -9.36 |
| 2018 | -0.77 |
| 2018 | -3.33 |
| 2018 | -1.5 |
| 2018 | 1.33 |
| 2018 | 3.37 |
| 2018 | -4.7 |
| 2018 | 1.26 |
| 2018 | 6.76 |
| 2018 | -1.14 |
| 2018 | -6.51 |
| 2018 | 7.67 |
| 2018 | -1.36 |
| 2018 | 4.29 |
| 2018 | -2.49 |
| 2018 | -0.74 |
| 2018 | 1.8 |
| 2018 | -0.3 |
| 2018 | -0.03 |
| 2018 | 1.44 |
| 2019 | -0.26 |
| 2019 | 0.61 |
| 2019 | -3.29 |
| 2019 | 4.41 |
| 2019 | 1.5 |
| 2019 | 1.23 |
| 2019 | -0.84 |
| 2019 | 8.51 |
| 2019 | -6.83 |
| 2019 | -0.27 |
| 2019 | -0.42 |
| 2019 | 3.54 |
| 2019 | 2.76 |
| 2019 | 1.84 |
| 2019 | -1.25 |
| 2019 | -8.17 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | 117.58 | 119.04 | 117.11 | 117.84 | — |
| 2026-10-08 | 113.19 | 115.91 | 112.82 | 115.55 | — |
| 2026-10-07 | 112.43 | 114.5 | 111.82 | 113.54 | — |
| 2026-10-06 | 116 | 117.33 | 114.44 | 116.39 | — |
| 2026-10-05 | 115.9 | 116.92 | 113.58 | 115.82 | — |
| 2026-10-02 | 115.99 | 116.66 | 113.86 | 115.56 | — |
| 2026-10-01 | 114.81 | 115.79 | 114.19 | 114.67 | — |
| 2026-09-30 | 117.4 | 117.88 | 115.34 | 115.34 | — |
| 2026-09-29 | 117.24 | 117.79 | 115.97 | 117.09 | — |
| 2026-09-28 | 115.52 | 117.29 | 114.63 | 116.05 | — |
| 2026-09-25 | 121.01 | 121.94 | 119.91 | 121.43 | — |
| 2026-09-24 | 122.15 | 122.5 | 120.02 | 121.3 | — |
| 2026-09-23 | 123.83 | 124.22 | 121.07 | 123.55 | — |
| 2026-09-21 | 123.81 | 124.5 | 121.3 | 123.05 | — |
| 2026-09-18 | 124 | 125.14 | 121.82 | 123.41 | — |
| 2026-09-17 | 125.5 | 125.79 | 123.32 | 124.39 | — |
| 2026-09-16 | 125.86 | 126 | 120 | 121.76 | — |
| 2026-09-15 | 123.17 | 124.21 | 121.41 | 124.19 | — |
| 2026-09-14 | 123.43 | 123.67 | 121.63 | 123.07 | — |
| 2026-09-11 | 127.47 | 129.26 | 125.91 | 126.81 | — |
| 2026-09-10 | 124.66 | 127.28 | 123.77 | 126.14 | — |
| 2026-09-09 | 129.73 | 130.48 | 127.54 | 128.71 | — |
| 2026-09-08 | 126.53 | 130.04 | 126.29 | 127.09 | — |
| 2026-09-04 | 126.25 | 128.86 | 126.07 | 128.09 | — |
| 2026-09-02 | 124.97 | 127.12 | 123.33 | 125.16 | — |
| 2026-09-01 | 121.94 | 126.09 | 121.9 | 122.63 | — |
| 2026-08-31 | 127.45 | 127.86 | 124.55 | 126.06 | — |
| 2026-08-27 | 131.02 | 133.7 | 130.87 | 132.29 | — |
| 2026-08-26 | 132.64 | 133.29 | 131.45 | 131.6 | — |
| 2026-08-25 | 129.98 | 135.29 | 129.7 | 135.14 | — |
| 2026-08-24 | 133.4 | 133.72 | 129.16 | 131.84 | — |
| 2026-08-21 | 131.12 | 132.33 | 129.8 | 131.58 | — |
| 2026-08-20 | 124.25 | 128.69 | 123.71 | 127.64 | — |
| 2026-08-19 | 123.83 | 126.6 | 123.2 | 125.08 | — |
| 2026-08-18 | 118.31 | 119.4 | 115.84 | 115.98 | — |
| 2026-08-17 | 119.39 | 121.4 | 118.64 | 120.33 | — |
| 2026-08-14 | 115.8 | 119.17 | 115.32 | 117.76 | — |
| 2026-08-13 | 115.01 | 115.61 | 113.28 | 114.19 | — |
| 2026-08-12 | 120 | 120.17 | 117.65 | 117.84 | — |
| 2026-08-11 | 117.33 | 118.21 | 116.14 | 117.21 | — |
| 2026-08-10 | 115 | 117.73 | 113.1 | 117.26 | — |
| 2026-08-07 | 110.52 | 113.76 | 110 | 112.98 | — |
| 2026-08-06 | 103.54 | 106.39 | 103.1 | 105.43 | — |
| 2026-08-05 | 103.78 | 105.61 | 102.77 | 104.29 | — |
| 2026-08-04 | 97.85 | 98.52 | 96.68 | 97.73 | — |
| 2026-08-03 | 93.45 | 95.52 | 92.97 | 95.37 | — |
| 2026-07-31 | 94.43 | 94.9 | 91.85 | 93.71 | — |
| 2026-07-30 | 92.83 | 96.01 | 92.17 | 95.76 | — |
| 2026-07-29 | 91.45 | 93.29 | 88.98 | 91.34 | — |
| 2026-07-28 | 92.47 | 92.58 | 90.88 | 91.52 | — |
| 2026-07-27 | 94.88 | 94.88 | 91.93 | 93.47 | — |
| 2026-07-24 | 93.74 | 95.33 | 92.51 | 93.19 | — |
| 2026-07-23 | 93.64 | 94.84 | 92.91 | 94.72 | — |
| 2026-07-22 | 94.32 | 96.93 | 94.32 | 95.75 | — |
| 2026-07-21 | 91.43 | 92.72 | 90.54 | 92.49 | — |
| 2026-07-20 | 90.1 | 90.95 | 89.14 | 89.2 | — |
| 2026-07-17 | 89.85 | 90.93 | 88.75 | 89.7 | — |
| 2026-07-16 | 93.62 | 93.86 | 90.6 | 90.83 | — |
| 2026-07-15 | 95.43 | 96.01 | 93.5 | 95.21 | — |
| 2026-07-14 | 97.81 | 98.19 | 94.25 | 94.75 | — |
| 2026-07-13 | 93.73 | 94.14 | 92.44 | 93.1 | — |
| 2026-07-10 | 93.8 | 95.72 | 93.96 | 95.29 | — |
| 2026-07-09 | 95.01 | 95.25 | 93.47 | 94.81 | — |
| 2026-07-08 | 93.58 | 94.77 | 91.18 | 93.2 | — |
| 2026-07-07 | 96.07 | 97.48 | 94.21 | 95.06 | — |
| 2026-07-06 | 98.01 | 98.86 | 95.6 | 98.2 | — |
| 2026-07-02 | 95.83 | 97.77 | 95.59 | 97.04 | — |
| 2026-07-01 | 92.38 | 96.21 | 92.3 | 93.3 | — |
| 2026-06-30 | 93.84 | 94.75 | 91.71 | 93.4 | — |
| 2026-06-29 | 94.5 | 95.53 | 93.41 | 94.51 | — |
| 2026-06-26 | 95.94 | 97.88 | 95.34 | 96.13 | — |
| 2026-06-25 | 95.61 | 96.41 | 93.79 | 95.35 | — |
| 2026-06-24 | 93.24 | 96.41 | 92.88 | 94.04 | — |
| 2026-06-23 | 97.91 | 99.21 | 97.2 | 97.84 | — |
| 2026-06-22 | 99.89 | 101.92 | 99.62 | 101.8 | — |
| 2026-06-18 | 106.32 | 107.59 | 102.63 | 103.79 | — |
| 2026-06-17 | 108.18 | 112.18 | 105.49 | 105.67 | — |
| 2026-06-16 | 106.81 | 109.34 | 106.81 | 108.44 | — |
| 2026-06-15 | 107 | 107.97 | 105.06 | 105.8 | — |
| 2026-06-12 | 98.73 | 100.7 | 97.37 | 100.23 | — |
| 2026-06-11 | 93.48 | 97.94 | 92.03 | 97.59 | — |
| 2026-06-10 | 94.41 | 96.93 | 92.63 | 92.77 | — |
| 2026-06-09 | 100.01 | 100.39 | 94.96 | 98.54 | — |
| 2026-06-05 | 104.89 | 105.48 | 99.69 | 99.71 | — |
| 2026-06-04 | 109.23 | 110.34 | 107.74 | 108.33 | — |
| 2026-06-03 | 107.99 | 108.89 | 106.6 | 107.47 | — |
| 2026-06-02 | 108.57 | 109.9 | 106 | 109.5 | — |
| 2026-06-01 | 105 | 108.58 | 105 | 108.19 | — |
| 2026-05-29 | 108 | 111.93 | 107.42 | 109.81 | — |
| 2026-05-28 | 105.25 | 108.7 | 103.62 | 108.23 | — |
| 2026-05-27 | 108 | 109.9 | 107.07 | 107.23 | — |
| 2026-05-22 | 108.5 | 109.06 | 106.21 | 107.64 | — |
| 2026-05-21 | 106.48 | 109.61 | 104.62 | 108.33 | — |
| 2026-05-20 | 105.17 | 107.97 | 104.55 | 107.39 | — |
| 2026-05-19 | 107.2 | 108.08 | 104.13 | 105.09 | — |
| 2026-05-18 | 108.82 | 111.82 | 108.72 | 109.85 | — |
| 2026-05-15 | 112.23 | 112.23 | 108.47 | 109.06 | — |
| 2026-05-14 | 119.01 | 118.94 | 115.43 | 116.33 | — |
| 2026-05-13 | 118.95 | 120.64 | 117.7 | 118.96 | — |
| 2026-05-12 | 118.73 | 120.21 | 115.61 | 119.69 | — |
| 2026-05-11 | 117.12 | 121.26 | 116.99 | 120.67 | — |
| 2026-05-08 | 115.95 | 117.26 | 115.1 | 116.51 | — |
| 2026-05-07 | 118.58 | 119.76 | 113.32 | 113.49 | — |
| 2026-05-06 | 115.11 | 115.93 | 113.71 | 115.1 | — |
| 2026-05-05 | 110.59 | 111.27 | 108.8 | 109.01 | — |
| 2026-05-04 | 108.12 | 110.64 | 107.4 | 108.33 | — |
| 2026-05-01 | 110.05 | 112.23 | 108.51 | 108.62 | — |
| 2026-04-30 | 109.5 | 111.63 | 108.89 | 111.09 | — |
| 2026-04-29 | 108.15 | 109.02 | 106.87 | 107.61 | — |
| 2026-04-28 | 113.93 | 113.93 | 109.22 | 109.9 | — |
| 2026-04-27 | 118.62 | 119.44 | 115.74 | 116.08 | — |
| 2026-04-24 | 115.01 | 120.83 | 111.66 | 120.7 | — |
| 2026-04-23 | 110.33 | 111.19 | 107.88 | 111.06 | — |
| 2026-04-22 | 111.49 | 112.85 | 110.4 | 111.85 | — |
| 2026-04-21 | 114.01 | 114.88 | 109.17 | 109.3 | — |
| 2026-04-20 | 114.69 | 115.14 | 113.23 | 114.84 | — |
| 2026-04-17 | 114.55 | 118.03 | 113.41 | 116.5 | — |
| 2026-04-16 | 112.6 | 114.78 | 112.6 | 113.41 | — |
| 2026-04-15 | 117.4 | 117.4 | 112.99 | 113.04 | — |
| 2026-04-14 | 118.4 | 120.22 | 117.45 | 119.3 | — |