NEWMONT CORP

Ticker: NEM CUSIP: 651639106 Class: COM

JAMES INVESTMENT RESEARCH INC's Holding History (CIK: 0000810384)

Note: Option positions (PUT/CALL) are excluded.

Q4 2025

Shares 3,267 Value ($000) $326 Avg Close $90.20 Range $75.83 - $106.34

Q3 2025

Shares 3,463 Value ($000) $292 Avg Close $69.39 Range $55.03 - $87.68

Q2 2025

Shares 4,144 Value ($000) $241 Avg Close $52.90 Range $42.46 - $59.94

Q1 2023

Shares 5,273 Value ($000) $0 Avg Close $44.82 Range $38.80 - $51.09

Q4 2022

Shares 6,257 Value ($000) $0 Avg Close $40.82 Range $34.13 - $45.29

Q3 2022

Shares 9,444 Value ($000) $397 Avg Close $42.16 Range $36.22 - $55.24

Q2 2022

Shares 12,003 Value ($000) $716 Avg Close $63.27 Range $53.35 - $77.04

Q1 2022

Shares 13,065 Value ($000) $1,038 Avg Close $60.03 Range $51.26 - $72.38

Q4 2021

Shares 13,961 Value ($000) $866 Avg Close $49.84 Range $46.13 - $55.07

Q3 2021

Shares 21,486 Value ($000) $1,167 Avg Close $51.35 Range $46.71 - $56.22

Q2 2021

Shares 26,821 Value ($000) $1,700 Avg Close $57.93 Range $51.95 - $64.94

Q1 2021

Shares 28,606 Value ($000) $1,724 Avg Close $51.26 Range $46.27 - $56.17

Q4 2020

Shares 41,996 Value ($000) $2,515 Avg Close $52.35 Range $47.97 - $58.06

Q3 2020

Shares 55,247 Value ($000) $3,505 Avg Close $55.14 Range $49.90 - $61.03

Q2 2020

Shares 56,941 Value ($000) $3,516 Avg Close $49.87 Range $37.68 - $58.17

Q1 2020

Shares 59,526 Value ($000) $2,695 Avg Close $37.89 Range $27.77 - $44.18

Q4 2019

Shares 46,409 Value ($000) $2,017 Avg Close $32.71 Range $30.16 - $36.99

Q3 2019

Shares 51,352 Value ($000) $1,947 Avg Close $32.39 Range $29.70 - $34.35

Q2 2019

Shares 45,657 Value ($000) $1,756 Avg Close $27.95 Range $24.70 - $32.27

Q1 2019

Shares 53,908 Value ($000) $1,929 Avg Close $27.34 Range $24.72 - $30.34

Q4 2018

Shares 100,745 Value ($000) $3,490 Avg Close $26.05 Range $23.33 - $28.28

Q3 2018

Shares 66,003 Value ($000) $1,993 Avg Close $27.06 Range $23.30 - $30.87

Q2 2018

Shares 106,124 Value ($000) $4,002 Avg Close $31.35 Range $29.24 - $33.42

Q1 2018

Shares 109,741 Value ($000) $4,288 Avg Close $30.65 Range $28.54 - $33.35

Q4 2017

Shares 129,884 Value ($000) $4,873 Avg Close $29.13 Range $27.13 - $30.75

Q3 2017

Shares 583,771 Value ($000) $21,897 Avg Close $28.70 Range $24.82 - $31.31

Q2 2017

Shares 527,766 Value ($000) $17,095 Avg Close $26.58 Range $25.27 - $28.09

Q1 2017

Shares 762,517 Value ($000) $25,133 Avg Close $27.52 Range $25.36 - $29.94

Q4 2016

Shares 758,987 Value ($000) $25,859 Avg Close $26.88 Range $23.74 - $30.93

Q3 2016

Shares 1,186,647 Value ($000) $46,624 Avg Close $32.59 Range $29.57 - $36.21

Q2 2016

Shares 1,192,530 Value ($000) $46,652 Avg Close $26.01 Range $20.13 - $30.84

Q1 2016

Shares 1,569,688 Value ($000) $41,722 Avg Close $18.17 Range $12.59 - $22.30

Q4 2015

Shares 523,420 Value ($000) $9,417 Avg Close $14.41 Range $12.34 - $16.12

Q3 2015

Shares 797,303 Value ($000) $12,812 Avg Close $14.01 Range $12.04 - $18.83

Q2 2015

Shares 1,287,153 Value ($000) $30,067 Avg Close $19.55 Range $17.01 - $21.81

Q1 2015

Shares 1,144,941 Value ($000) $24,857 Avg Close $18.26 Range $14.52 - $20.85

Q4 2014

Shares 19,200 Value ($000) $363 Avg Close $15.71 Range $13.74 - $18.49

Q3 2014

Shares 11,200 Value ($000) $258 Avg Close $19.87 Range $17.86 - $21.35

Q2 2014

Shares 11,500 Value ($000) $293 Avg Close $18.76 Range $17.28 - $20.62

Q1 2014

Shares 11,800 Value ($000) $277 Avg Close $18.43 Range $16.08 - $20.52

Q4 2013

Shares 22,350 Value ($000) $515 Avg Close $19.74 Range $17.28 - $22.02

Q3 2013

Shares 51,400 Value ($000) $1,444 Avg Close $22.61 Range $20.11 - $26.07

Q2 2013

Shares 63,060 Value ($000) $1,889 Avg Close $25.34 Range $20.60 - $31.63

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	3,267	$326	$90.20	$75.83 - $106.34
Q3 2025	3,463	$292	$69.39	$55.03 - $87.68
Q2 2025	4,144	$241	$52.90	$42.46 - $59.94
Q1 2023	5,273	$0	$44.82	$38.80 - $51.09
Q4 2022	6,257	$0	$40.82	$34.13 - $45.29
Q3 2022	9,444	$397	$42.16	$36.22 - $55.24
Q2 2022	12,003	$716	$63.27	$53.35 - $77.04
Q1 2022	13,065	$1,038	$60.03	$51.26 - $72.38
Q4 2021	13,961	$866	$49.84	$46.13 - $55.07
Q3 2021	21,486	$1,167	$51.35	$46.71 - $56.22
Q2 2021	26,821	$1,700	$57.93	$51.95 - $64.94
Q1 2021	28,606	$1,724	$51.26	$46.27 - $56.17
Q4 2020	41,996	$2,515	$52.35	$47.97 - $58.06
Q3 2020	55,247	$3,505	$55.14	$49.90 - $61.03
Q2 2020	56,941	$3,516	$49.87	$37.68 - $58.17
Q1 2020	59,526	$2,695	$37.89	$27.77 - $44.18
Q4 2019	46,409	$2,017	$32.71	$30.16 - $36.99
Q3 2019	51,352	$1,947	$32.39	$29.70 - $34.35
Q2 2019	45,657	$1,756	$27.95	$24.70 - $32.27
Q1 2019	53,908	$1,929	$27.34	$24.72 - $30.34
Q4 2018	100,745	$3,490	$26.05	$23.33 - $28.28
Q3 2018	66,003	$1,993	$27.06	$23.30 - $30.87
Q2 2018	106,124	$4,002	$31.35	$29.24 - $33.42
Q1 2018	109,741	$4,288	$30.65	$28.54 - $33.35
Q4 2017	129,884	$4,873	$29.13	$27.13 - $30.75
Q3 2017	583,771	$21,897	$28.70	$24.82 - $31.31
Q2 2017	527,766	$17,095	$26.58	$25.27 - $28.09
Q1 2017	762,517	$25,133	$27.52	$25.36 - $29.94
Q4 2016	758,987	$25,859	$26.88	$23.74 - $30.93
Q3 2016	1,186,647	$46,624	$32.59	$29.57 - $36.21
Q2 2016	1,192,530	$46,652	$26.01	$20.13 - $30.84
Q1 2016	1,569,688	$41,722	$18.17	$12.59 - $22.30
Q4 2015	523,420	$9,417	$14.41	$12.34 - $16.12
Q3 2015	797,303	$12,812	$14.01	$12.04 - $18.83
Q2 2015	1,287,153	$30,067	$19.55	$17.01 - $21.81
Q1 2015	1,144,941	$24,857	$18.26	$14.52 - $20.85
Q4 2014	19,200	$363	$15.71	$13.74 - $18.49
Q3 2014	11,200	$258	$19.87	$17.86 - $21.35
Q2 2014	11,500	$293	$18.76	$17.28 - $20.62
Q1 2014	11,800	$277	$18.43	$16.08 - $20.52
Q4 2013	22,350	$515	$19.74	$17.28 - $22.02
Q3 2013	51,400	$1,444	$22.61	$20.11 - $26.07
Q2 2013	63,060	$1,889	$25.34	$20.60 - $31.63