Newmont Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2025	111.10	111.42	110.39	110.53	110.53	1.38%	608,311
Aug 26, 2025	109.20	110.66	109.03	109.03	109.03	-0.16%	661,976
Aug 25, 2025	108.80	109.45	108.80	109.20	109.20	1.30%	300,750
Aug 22, 2025	108.12	108.39	107.20	107.80	107.80	0.68%	621,476
Aug 21, 2025	106.37	107.39	106.13	107.07	107.07	1.70%	427,334
Aug 20, 2025	105.44	106.04	104.51	105.28	105.28	-0.75%	252,188
Aug 19, 2025	105.88	106.35	105.68	106.08	106.08	-0.60%	191,682
Aug 18, 2025	105.53	107.00	105.37	106.72	106.72	0.58%	221,973
Aug 15, 2025	105.02	106.40	105.02	106.10	106.10	0.62%	283,546
Aug 14, 2025	104.75	105.73	104.61	105.45	105.45	-0.44%	396,375
Aug 13, 2025	105.92	106.16	105.55	105.92	105.92	-0.31%	341,001
Aug 12, 2025	105.21	106.43	105.20	106.25	106.25	0.67%	163,571
Aug 11, 2025	105.21	105.79	105.14	105.54	105.54	-1.07%	306,832
Aug 8, 2025	105.50	107.22	105.50	106.68	106.68	2.22%	598,726
Aug 7, 2025	103.98	104.90	103.97	104.36	104.36	0.99%	333,976
Aug 6, 2025	103.00	103.89	102.82	103.34	103.34	2.18%	452,304
Aug 5, 2025	100.63	101.45	100.22	101.14	101.14	4.12%	473,062
Aug 4, 2025	96.34	97.42	96.34	97.14	97.14	0.88%	486,864
Aug 1, 2025	96.05	96.73	95.05	96.29	96.29	-0.45%	365,715
Jul 31, 2025	96.65	97.07	96.39	96.73	96.73	-1.60%	566,282
Jul 30, 2025	97.86	98.65	97.61	98.30	98.30	-0.02%	264,821
Jul 29, 2025	97.66	98.32	97.28	98.32	98.32	-1.34%	392,323
Jul 28, 2025	99.49	100.00	99.07	99.66	99.66	4.49%	750,631
Jul 25, 2025	97.00	97.30	94.50	95.38	95.38	3.81%	565,146
Jul 24, 2025	93.05	93.24	91.60	91.88	91.88	-1.94%	386,136
Jul 23, 2025	93.89	94.20	93.36	93.70	93.70	1.85%	476,141
Jul 22, 2025	91.28	92.06	91.28	92.00	92.00	2.84%	558,565
Jul 21, 2025	89.00	89.50	88.58	89.46	89.46	0.47%	559,438
Jul 18, 2025	89.20	89.53	89.04	89.04	89.04	-0.09%	432,841
Jul 17, 2025	89.18	89.46	88.95	89.12	89.12	1.62%	524,375
Jul 16, 2025	88.40	89.23	87.54	87.70	87.70	-5.73%	931,303
Jul 15, 2025	92.41	93.20	91.98	93.03	93.03	1.11%	531,712
Jul 14, 2025	91.48	92.01	91.34	92.01	92.01	1.66%	322,521
Jul 11, 2025	90.40	90.78	90.12	90.51	90.51	0.24%	581,127
Jul 10, 2025	89.80	90.59	89.47	90.29	90.29	3.24%	284,928
Jul 9, 2025	88.39	88.49	87.37	87.46	87.46	-5.42%	543,835
Jul 8, 2025	91.85	92.58	91.80	92.47	92.47	2.43%	359,823
Jul 7, 2025	90.98	91.26	90.00	90.28	90.28	-0.77%	536,039
Jul 4, 2025	91.01	91.76	90.86	90.98	90.98	0.44%	450,737
Jul 3, 2025	90.93	91.39	90.09	90.58	90.58	1.35%	466,161
Jul 2, 2025	88.80	89.40	88.60	89.37	89.37	0.38%	391,364
Jul 1, 2025	88.05	89.08	88.05	89.03	89.03	1.97%	524,165
Jun 30, 2025	86.92	87.64	86.01	87.31	87.31	-1.29%	1,099,025
Jun 27, 2025	89.75	90.20	87.54	88.45	88.45	-0.27%	826,273
Jun 26, 2025	89.50	89.88	88.55	88.69	88.69	-0.36%	483,926
Jun 25, 2025	89.25	89.80	88.47	89.01	89.01	-1.07%	847,012
Jun 24, 2025	90.00	90.74	89.04	89.97	89.97	-0.44%	920,356
Jun 23, 2025	90.36	91.27	90.27	90.37	90.37	1.20%	639,322
Jun 20, 2025	88.60	89.87	88.60	89.30	89.30	0.34%	732,454
Jun 19, 2025	90.15	90.15	89.00	89.00	89.00	-0.95%	398,240