Skip to main content
logo
Newmont Corporation (ASX:NEM)
Australia flag Australia · Delayed Price · Currency is AUD
149.96
+4.19 (2.87%)
Oct 17, 2025, 4:31 PM AEST

Newmont Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 17, 2025150.00152.72148.71149.96149.962.87%1,299,723
Oct 16, 2025144.44146.66144.00145.77145.773.38%420,141
Oct 15, 2025140.00141.20139.96141.00141.001.45%247,686
Oct 14, 2025136.75139.04136.70138.99138.994.52%639,303
Oct 13, 2025132.53134.85132.00132.98132.982.89%463,560
Oct 10, 2025130.40130.55128.83129.25129.25-2.86%354,360
Oct 9, 2025133.96134.14131.81133.06133.06-0.50%640,201
Oct 8, 2025132.80133.73132.13133.73133.73-0.07%317,805
Oct 7, 2025133.50134.37133.15133.82133.820.41%327,345
Oct 6, 2025131.03133.59131.03133.28133.28-327,345
Oct 5, 2025131.03133.59131.03133.28133.282.34%222,831
Oct 3, 2025130.72131.24129.85130.23130.23-0.37%361,154
Oct 2, 2025130.03131.24129.88130.72130.721.71%501,841
Oct 1, 2025127.58129.41127.30128.52128.52-0.54%745,842
Sep 30, 2025127.93129.88127.93129.22129.22-2.33%616,025
Sep 29, 2025130.00132.40129.00132.30132.304.03%500,116
Sep 26, 2025126.90127.60126.56127.17127.170.22%551,412
Sep 25, 2025126.51127.72126.22126.89126.89-0.35%405,345
Sep 24, 2025127.10127.61126.47127.34127.340.67%469,001
Sep 23, 2025126.01128.17126.01126.49126.491.35%558,139
Sep 22, 2025123.40125.50123.40124.81124.814.70%338,950
Sep 19, 2025118.42119.89118.10119.21119.210.67%1,563,411
Sep 18, 2025118.12118.74117.85118.42118.420.85%379,394
Sep 17, 2025117.20118.00117.17117.42117.42-1.11%484,213
Sep 16, 2025118.48119.12118.18118.74118.740.94%265,770
Sep 15, 2025119.00119.12117.23117.64117.64-1.84%518,569
Sep 12, 2025118.81119.85118.62119.85119.852.22%501,676
Sep 11, 2025118.00118.75117.08117.25117.251.31%560,634
Sep 10, 2025115.15115.79114.65115.73115.730.51%264,046
Sep 9, 2025115.25115.37114.62115.14115.140.06%751,786
Sep 8, 2025115.93116.20114.98115.07115.07-0.63%792,879
Sep 5, 2025114.71115.80114.34115.80115.801.16%679,272
Sep 4, 2025114.25115.22113.66114.47114.47-0.17%494,891
Sep 3, 2025116.09117.00114.65114.66114.66-1.24%670,696
Sep 2, 2025115.95117.25115.06116.10115.720.66%316,954
Sep 1, 2025113.50115.34113.49115.34114.963.11%541,913
Aug 29, 2025111.41111.86110.84111.86111.501.16%487,630
Aug 28, 2025110.38110.98110.31110.58110.220.05%849,447
Aug 27, 2025111.10111.42110.39110.53110.171.38%608,311
Aug 26, 2025109.20110.66109.03109.03108.67-0.16%661,976
Aug 25, 2025108.80109.45108.80109.20108.841.30%300,750
Aug 22, 2025108.12108.39107.20107.80107.450.68%621,476
Aug 21, 2025106.37107.39106.13107.07106.721.70%427,334
Aug 20, 2025105.44106.04104.51105.28104.93-0.75%252,188
Aug 19, 2025105.88106.35105.68106.08105.73-0.60%191,682
Aug 18, 2025105.53107.00105.37106.72106.370.58%221,973
Aug 15, 2025105.02106.40105.02106.10105.750.62%283,546
Aug 14, 2025104.75105.73104.61105.45105.10-0.44%396,375
Aug 13, 2025105.92106.16105.55105.92105.57-0.31%341,001
Aug 12, 2025105.21106.43105.20106.25105.900.67%163,571