NEM: Newmont Mining Corporation

As of Friday, May 22nd, 2026

$ 107.64

-0.69 -0.64%

Open: 108.50
High: 109.06
Low: 106.21
Volume: 5,038,477
Previous Close on Thursday, May 21st, 2026

$ 108.33

+0.94 +0.88%

Open: 106.48
High: 109.61
Low: 104.62
Volume: 5,098,050

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 108.50 109.06 106.21 107.64 5,038,377 -0.69 -0.64
2026-05-21 106.48 109.61 104.62 108.33 5,098,050 +0.94 +0.88
2026-05-20 105.17 107.97 104.55 107.39 6,565,459 +2.30 +2.19
2026-05-19 107.20 108.11 104.13 105.09 9,396,916 -4.76 -4.33
2026-05-18 108.82 111.82 108.72 109.85 7,541,522 +0.79 +0.72
2026-05-15 112.23 112.23 108.47 109.06 9,780,850 -7.27 -6.25
2026-05-14 119.02 119.07 115.43 116.33 4,395,840 -2.63 -2.21
2026-05-13 118.95 120.64 117.70 118.96 6,632,826 -0.73 -0.61
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 111.82
On 2026-05-18		 104.13
On 2026-05-19		 -1.42 -1.30 111.82
On 2026-05-18		 104.13
On 2026-05-19		 -6.88 107.66
10D 121.26
On 2026-05-11		 104.13
On 2026-05-19		 -8.87 -7.61 121.26
On 2026-05-11		 104.13
On 2026-05-19		 -14.13 112.30
20D 121.26
On 2026-05-11		 104.13
On 2026-05-19		 -13.06 -10.82 121.26
On 2026-05-11		 104.13
On 2026-05-19		 -14.13 111.94
WTD 111.82
On 2026-05-18		 104.13
On 2026-05-19		 -1.42 -1.30 111.82
On 2026-05-18		 104.13
On 2026-05-19		 -6.88 107.66
MTD 121.26
On 2026-05-11		 104.13
On 2026-05-19		 -3.45 -3.11 121.26
On 2026-05-11		 104.13
On 2026-05-19		 -14.13 112.13
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,095
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,161
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,003
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
ZS

Zscaler Inc.

182.37 +11.36 +6.64 3,989,840
BMI

Badger Meter Inc.

125.84 +5.60 +4.66 520,986
ZM

Zoom Video Communications Inc.

105.64 +8.89 +9.19 9,626,208
INSP

Inspire Medical Systems Inc.

43.84 -0.90 -2.01 1,382,029
NEM

Newmont Mining Corporation

107.64 -0.69 -0.64 5,038,477