Explain this page
Arphra AIPlain-English read on Newmont Corporation’s valuationPrice chart
LiveAdjusted prices · last 60d
DB · prices_daily + stock_splits + dividends| Date | Open | High | Low | Close · unadj | Close · split adj | Close · div adj | Δ adj | Volume |
|---|---|---|---|---|---|---|---|---|
| May 04, 2026 | 108.12 | 110.64 | 107.40 | 109.10 | 109.10 | 108.84 | -0.24% | 161,127 |
| May 01, 2026 | 110.05 | 112.23 | 108.51 | 108.62 | 108.62 | 108.36 | -0.24% | 5,126,670 |
| Apr 30, 2026 | 109.50 | 111.63 | 108.89 | 111.09 | 111.09 | 110.83 | -0.24% | 8,294,530 |
| Apr 29, 2026 | 108.15 | 109.02 | 106.87 | 107.61 | 107.61 | 107.35 | -0.24% | 7,302,145 |
| Apr 28, 2026 | 113.93 | 113.93 | 109.22 | 109.90 | 109.90 | 109.64 | -0.24% | 9,791,523 |
| Apr 27, 2026 | 118.62 | 119.44 | 115.74 | 116.08 | 116.08 | 115.80 | -0.24% | 7,176,500 |
| Apr 24, 2026 | 115.01 | 120.83 | 111.66 | 120.70 | 120.70 | 120.41 | -0.24% | 12,367,527 |
| Apr 23, 2026 | 110.33 | 111.19 | 107.88 | 111.06 | 111.06 | 110.80 | -0.24% | 8,990,337 |
| Apr 22, 2026 | 111.49 | 112.85 | 110.40 | 111.85 | 111.85 | 111.58 | -0.24% | 6,414,604 |
| Apr 21, 2026 | 114.01 | 114.89 | 109.17 | 109.30 | 109.30 | 109.04 | -0.24% | 8,551,700 |
| Apr 20, 2026 | 114.69 | 115.14 | 113.23 | 114.84 | 114.84 | 114.57 | -0.24% | 6,391,413 |
| Apr 17, 2026 | 114.55 | 118.03 | 113.41 | 116.50 | 116.50 | 116.22 | -0.24% | 6,796,000 |
| Apr 16, 2026 | 112.60 | 114.78 | 112.60 | 113.41 | 113.41 | 113.14 | -0.24% | 6,551,400 |
| Apr 15, 2026 | 117.40 | 117.51 | 112.99 | 113.04 | 113.04 | 112.77 | -0.24% | 9,255,808 |
| Apr 14, 2026 | 118.40 | 120.22 | 117.45 | 119.30 | 119.30 | 119.02 | -0.24% | 6,972,747 |
| Apr 13, 2026 | 118.22 | 119.99 | 115.50 | 116.50 | 116.50 | 116.22 | -0.24% | 8,361,343 |
| Apr 10, 2026 | 119.52 | 121.92 | 119.52 | 120.90 | 120.90 | 120.61 | -0.24% | 6,535,428 |
| Apr 09, 2026 | 117.97 | 119.99 | 117.57 | 119.01 | 119.01 | 118.73 | -0.24% | 6,871,516 |
| Apr 08, 2026 | 121.37 | 122.00 | 116.51 | 118.15 | 118.15 | 117.87 | -0.24% | 8,550,200 |
| Apr 07, 2026 | 113.00 | 114.68 | 111.37 | 114.65 | 114.65 | 114.38 | -0.24% | 7,933,800 |
| Apr 06, 2026 | 113.62 | 114.72 | 112.10 | 112.83 | 112.83 | 112.56 | -0.24% | 4,765,700 |
Derived from
prices_daily back-adjusted by stock_splits + dividends. Δ adj = cumulative shift between raw print and dividend-adjusted close.