Newmont Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	156.00	156.84	154.86	155.22	155.22	-0.74%	220,735
Mar 17, 2026	154.90	156.59	154.50	156.38	156.38	0.92%	329,346
Mar 16, 2026	155.90	156.66	153.47	154.95	154.95	-4.17%	590,719
Mar 13, 2026	161.20	163.49	160.30	161.70	161.70	0.47%	381,421
Mar 12, 2026	160.08	162.71	160.08	160.95	160.95	-2.85%	251,666
Mar 11, 2026	165.51	167.11	165.01	165.68	165.68	1.64%	312,222
Mar 10, 2026	164.20	164.99	162.21	163.00	163.00	2.03%	458,512
Mar 9, 2026	165.00	166.00	158.65	159.75	159.75	-3.26%	509,751
Mar 6, 2026	166.00	166.94	164.30	165.14	165.14	-2.68%	1,020,888
Mar 5, 2026	170.00	170.44	168.30	169.68	169.68	-1.27%	273,030
Mar 4, 2026	168.25	173.47	167.60	171.86	171.86	-6.31%	478,302
Mar 3, 2026	180.50	183.44	178.60	183.44	183.44	-2.02%	409,833
Mar 2, 2026	188.00	190.91	185.83	187.22	187.22	5.65%	558,298
Feb 27, 2026	177.98	179.68	176.92	177.20	176.84	0.91%	353,216
Feb 26, 2026	174.58	175.94	173.80	175.60	175.24	0.37%	287,723
Feb 25, 2026	174.20	175.14	173.59	174.96	174.60	1.10%	601,247
Feb 24, 2026	176.00	177.45	173.00	173.05	172.69	-1.59%	642,637
Feb 23, 2026	169.80	175.84	169.80	175.84	175.48	4.92%	654,588
Feb 20, 2026	177.98	177.98	166.38	167.60	167.25	-4.91%	482,624
Feb 19, 2026	174.04	176.32	173.85	176.25	175.89	1.38%	535,731
Feb 18, 2026	172.70	174.78	171.49	173.85	173.49	0.71%	280,256
Feb 17, 2026	174.34	174.72	172.09	172.62	172.26	-0.57%	196,072
Feb 16, 2026	178.15	178.43	173.29	173.61	173.25	2.65%	351,106
Feb 13, 2026	167.03	170.24	165.25	169.12	168.77	-1.93%	276,303
Feb 12, 2026	174.16	175.53	171.73	172.45	172.09	0.56%	295,850
Feb 11, 2026	170.99	172.29	170.36	171.49	171.14	2.39%	220,328
Feb 10, 2026	169.50	170.48	166.53	167.48	167.14	1.55%	398,550
Feb 9, 2026	164.40	165.57	161.30	164.92	164.58	6.54%	419,200
Feb 6, 2026	155.00	156.88	151.24	154.80	154.48	-4.93%	686,991
Feb 5, 2026	167.16	169.83	161.61	162.83	162.49	-5.27%	682,498
Feb 4, 2026	168.22	172.39	166.91	171.88	171.53	4.33%	416,140
Feb 3, 2026	160.64	166.88	159.90	164.75	164.41	5.64%	549,116
Feb 2, 2026	160.15	163.04	154.09	155.96	155.64	-10.00%	909,987
Jan 30, 2026	180.10	183.34	172.18	173.28	172.92	-8.06%	768,793
Jan 29, 2026	187.60	190.54	185.84	188.47	188.08	2.55%	676,026
Jan 28, 2026	181.30	183.79	180.55	183.79	183.41	1.58%	211,380
Jan 27, 2026	179.50	181.91	179.16	180.94	180.57	1.37%	430,738
Jan 23, 2026	178.11	180.85	177.60	178.49	178.12	3.82%	496,783
Jan 22, 2026	175.31	177.24	171.83	171.92	171.57	-4.91%	427,496
Jan 21, 2026	177.00	180.96	176.00	180.80	180.43	4.95%	473,479
Jan 20, 2026	171.30	172.43	170.34	172.27	171.92	0.37%	343,380
Jan 19, 2026	170.00	173.12	169.75	171.64	171.29	1.41%	386,207
Jan 16, 2026	170.90	171.48	169.25	169.25	168.90	0.68%	355,082
Jan 15, 2026	169.15	170.80	168.11	168.11	167.76	-1.65%	332,797
Jan 14, 2026	171.05	172.60	169.90	170.93	170.58	2.18%	568,036
Jan 13, 2026	167.29	167.99	166.51	167.29	166.95	0.42%	302,584
Jan 12, 2026	161.60	166.80	161.60	166.59	166.25	5.84%	570,185
Jan 9, 2026	158.89	159.16	157.06	157.40	157.08	-0.02%	347,823
Jan 8, 2026	159.82	159.82	157.43	157.43	157.11	-0.68%	378,608
Jan 7, 2026	161.30	162.45	158.34	158.50	158.17	2.75%	349,063