ASX · NEM · stock
Newmont Corporation (NEM) stock price history
Every ASX trading session of Newmont Corporation from Oct 26, 2023 to Sep 28, 2026: 739 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
NEM adjusted close, 2023 to 2026
- A$187.61
- All time high, 2026
- A$190.32
- 52 week high, A$116.82 low
- 739
- Daily sessions since 2023
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2023 to 2026 series and minute bars.
NEM key facts
- Newmont Corporation (NEM) closed at A$166.96 on Sep 28, 2026 on ASX.
- NEM's all time high close is A$187.61, set on Jan 28, 2026; its all time low close is A$44.16 on Feb 27, 2024.
- NEM's 52 week range is A$116.82 to A$190.32.
- NEM returned +32.2% over the year to Sep 28, 2026.
- Since Oct 26, 2023 NEM returned +192%, +44.3% a year compounded.
- NEM's deepest drawdown was -31.9% from Oct 22, 2024 to Dec 19, 2024.
- DataCedar holds 739 daily sessions of NEM history from Oct 26, 2023 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
NEM price chart, 2023 to 2026
NEM returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -8.5% |
| 3 months | +22.6% |
| 6 months | +14.0% |
| Year to date | +11.7% |
| 1 year | +32.2% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Oct 26, 2023 | +191.9% |
| Compound annual growth, 2.9 years | +44.3% |
NEM records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$187.61 on Jan 28, 2026
- All time low close
- A$44.16 on Feb 27, 2024
- 52 week high
- A$190.32 on Mar 1, 2026
- 52 week low
- A$116.82 on Oct 27, 2025
- Deepest drawdown
- -31.9% from Oct 22, 2024 to Dec 19, 2024, recovered Apr 14, 2025
- Best single session
- +13.9% on Apr 26, 2024
- Worst single session
- -13.6% on Oct 24, 2024
- Volatility, 1 year annualised
- 48.3%
- Sessions closing higher, 1 year
- 54%
- Growth of 1 since 2023
- 2.9×
- Best calendar year
- 2025, +155%
- Worst calendar year
- 2024, -0%
NEM price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2023 starts on Oct 26, 2023; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$149.42 | A$190.32 | A$126.84 | A$166.96 | +11.7% | 75M | 188 |
| 2025 | A$59.18 | A$158.63 | A$59.01 | A$149.51 | +155.0% | 126M | 253 |
| 2024 | A$58.17 | A$85.89 | A$43.86 | A$58.63 | -0.3% | 207.3M | 254 |
| 2023 | A$57.43 | A$60.99 | A$50.56 | A$58.81 | n/a | 53.6M | 44 |
NEM monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | A$166.96 | -5.6% |
| August 2026 | A$176.84 | +31.2% |
| July 2026 | A$134.77 | +0.3% |
| June 2026 | A$134.32 | -11.1% |
| May 2026 | A$151.05 | +0.8% |
| April 2026 | A$149.85 | -5.1% |
| March 2026 | A$157.93 | -10.5% |
| February 2026 | A$176.39 | +2.3% |
| January 2026 | A$172.49 | +15.4% |
| December 2025 | A$149.51 | +7.9% |
| November 2025 | A$138.61 | +11.7% |
| October 2025 | A$124.11 | -3.3% |
About the NEM data
Daily bars. 739 sessions from Oct 26, 2023 to Sep 28, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 26, 2023, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/NEM/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
NEM share price history
