Newmont Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	167.16	169.83	161.61	162.83	162.83	-5.27%	682,498
Feb 4, 2026	168.22	172.39	166.91	171.88	171.88	4.33%	412,503
Feb 3, 2026	160.64	166.88	159.90	164.75	164.75	5.64%	549,116
Feb 2, 2026	160.15	163.04	154.09	155.96	155.96	-10.00%	909,517
Jan 30, 2026	180.10	183.34	172.18	173.28	173.28	-8.06%	768,793
Jan 29, 2026	187.60	190.54	185.84	188.47	188.47	2.55%	676,026
Jan 28, 2026	181.30	183.79	180.55	183.79	183.79	1.58%	210,020
Jan 27, 2026	179.50	181.91	179.16	180.94	180.94	1.37%	430,738
Jan 23, 2026	178.11	180.85	177.60	178.49	178.49	3.82%	496,783
Jan 22, 2026	175.31	177.24	171.83	171.92	171.92	-4.91%	427,496
Jan 21, 2026	177.00	180.96	176.00	180.80	180.80	4.95%	473,479
Jan 20, 2026	171.30	172.43	170.34	172.27	172.27	0.37%	343,380
Jan 19, 2026	170.00	173.12	169.75	171.64	171.64	1.41%	386,207
Jan 16, 2026	170.90	171.48	169.25	169.25	169.25	0.68%	329,082
Jan 15, 2026	169.15	170.80	168.11	168.11	168.11	-1.65%	332,797
Jan 14, 2026	171.05	172.60	169.90	170.93	170.93	2.18%	568,036
Jan 13, 2026	167.29	167.99	166.51	167.29	167.29	0.42%	301,734
Jan 12, 2026	161.60	166.80	161.60	166.59	166.59	5.84%	570,185
Jan 9, 2026	158.89	159.16	157.06	157.40	157.40	-0.02%	345,498
Jan 8, 2026	159.82	159.82	157.43	157.43	157.43	-0.68%	378,608
Jan 7, 2026	161.30	162.45	158.34	158.50	158.50	2.75%	349,063
Jan 6, 2026	154.90	155.24	153.13	154.26	154.26	0.07%	139,660
Jan 5, 2026	150.88	154.67	150.52	154.15	154.15	2.01%	180,410
Jan 2, 2026	150.11	151.21	149.81	151.11	151.11	0.61%	108,068
Dec 31, 2025	151.35	152.36	150.20	150.20	150.20	0.70%	214,049
Dec 30, 2025	147.80	150.07	145.50	149.15	149.15	-4.08%	242,857
Dec 29, 2025	157.45	158.50	154.50	155.50	155.50	-0.47%	133,504
Dec 24, 2025	156.00	157.76	156.00	156.24	156.24	-1.16%	72,779
Dec 23, 2025	157.26	159.36	156.86	158.08	158.08	1.18%	392,485
Dec 22, 2025	152.60	156.37	152.60	156.23	156.23	5.21%	276,831
Dec 19, 2025	149.67	149.97	148.49	148.50	148.50	-0.01%	1,404,627
Dec 18, 2025	148.75	150.00	147.93	148.51	148.51	-0.77%	302,724
Dec 17, 2025	148.81	150.26	148.29	149.66	149.66	1.20%	322,348
Dec 16, 2025	148.91	150.08	147.73	147.88	147.88	-0.60%	352,483
Dec 15, 2025	148.02	149.65	146.52	148.78	148.78	-0.85%	261,886
Dec 12, 2025	148.50	150.25	148.30	150.06	150.06	5.66%	445,967
Dec 11, 2025	141.79	143.65	140.74	142.02	142.02	2.10%	625,281
Dec 10, 2025	140.53	141.14	138.52	139.10	139.10	3.93%	518,176
Dec 9, 2025	134.00	135.19	133.52	133.84	133.84	-0.81%	251,343
Dec 8, 2025	135.98	136.14	134.37	134.93	134.93	-2.37%	258,866
Dec 5, 2025	138.08	138.39	137.04	138.20	138.20	2.87%	372,370
Dec 4, 2025	135.01	135.96	134.17	134.34	134.34	-2.31%	210,926
Dec 3, 2025	138.30	138.51	137.16	137.51	137.51	-0.90%	165,924
Dec 2, 2025	138.90	140.56	138.44	138.76	138.76	-0.35%	284,047
Dec 1, 2025	138.30	140.58	138.01	139.25	139.25	-0.15%	340,494
Nov 28, 2025	138.90	140.11	137.56	139.46	139.46	1.98%	253,239
Nov 27, 2025	138.58	139.77	136.57	136.75	136.75	1.85%	224,721
Nov 26, 2025	132.50	134.30	132.09	134.27	134.27	1.05%	304,792
Nov 25, 2025	134.57	135.00	132.36	132.88	132.88	4.63%	637,612
Nov 24, 2025	129.25	129.41	126.97	127.00	126.61	0.45%	458,737