Newmont Corporation (ASX:NEM)
Australia · Delayed Price · Currency is AUD 139.46
+2.71 (1.98%)
At close: Nov 28, 2025
Newmont Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 21, 2025 | 127.80 | 128.41 | 126.05 | 126.43 | 126.04 | -6.12% | 943,455 |
| Nov 20, 2025 | 136.50 | 136.51 | 134.06 | 134.67 | 134.26 | 1.21% | 198,758 |
| Nov 19, 2025 | 132.48 | 133.90 | 132.28 | 133.06 | 132.65 | 1.28% | 301,216 |
| Nov 18, 2025 | 132.06 | 133.78 | 130.53 | 131.38 | 130.98 | -2.68% | 505,153 |
| Nov 17, 2025 | 134.40 | 135.84 | 133.25 | 135.00 | 134.59 | -2.24% | 189,840 |
| Nov 14, 2025 | 137.03 | 139.13 | 136.14 | 138.10 | 137.68 | -3.43% | 385,447 |
| Nov 13, 2025 | 142.28 | 143.39 | 141.88 | 143.00 | 142.56 | 3.83% | 298,286 |
| Nov 12, 2025 | 137.89 | 139.10 | 137.33 | 137.73 | 137.31 | 0.89% | 426,059 |
| Nov 11, 2025 | 135.26 | 136.73 | 134.79 | 136.52 | 136.10 | 4.33% | 529,302 |
| Nov 10, 2025 | 129.00 | 131.00 | 128.10 | 130.85 | 130.45 | 2.23% | 210,606 |
| Nov 7, 2025 | 126.75 | 129.14 | 126.25 | 128.00 | 127.61 | 1.76% | 250,792 |
| Nov 6, 2025 | 125.00 | 125.90 | 125.00 | 125.78 | 125.40 | 2.83% | 149,528 |
| Nov 5, 2025 | 121.64 | 122.42 | 120.21 | 122.32 | 121.95 | -0.61% | 467,572 |
| Nov 4, 2025 | 123.99 | 124.20 | 122.98 | 123.07 | 122.69 | -0.27% | 282,955 |
| Nov 3, 2025 | 122.66 | 124.00 | 121.90 | 123.40 | 123.02 | -1.22% | 208,181 |
| Oct 31, 2025 | 125.87 | 126.72 | 124.58 | 124.93 | 124.55 | 3.22% | 444,397 |
| Oct 30, 2025 | 120.99 | 121.96 | 119.95 | 121.03 | 120.66 | 1.28% | 577,747 |
| Oct 29, 2025 | 119.01 | 120.68 | 118.50 | 119.50 | 119.13 | 1.12% | 599,429 |
| Oct 28, 2025 | 119.00 | 119.65 | 117.59 | 118.18 | 117.82 | -4.07% | 1,995,018 |
| Oct 27, 2025 | 125.10 | 125.46 | 122.10 | 123.19 | 122.81 | -3.11% | 1,167,018 |
| Oct 24, 2025 | 133.06 | 133.85 | 126.88 | 127.15 | 126.76 | -4.42% | 810,041 |
| Oct 23, 2025 | 133.25 | 134.00 | 132.06 | 133.03 | 132.62 | 1.27% | 667,289 |
| Oct 22, 2025 | 133.00 | 133.08 | 129.05 | 131.36 | 130.96 | -9.58% | 1,030,989 |
| Oct 21, 2025 | 145.00 | 145.47 | 144.60 | 145.27 | 144.83 | 2.70% | 364,607 |
| Oct 20, 2025 | 139.01 | 142.46 | 138.00 | 141.45 | 141.02 | -5.67% | 1,094,644 |
| Oct 17, 2025 | 150.00 | 152.72 | 148.71 | 149.96 | 149.50 | 2.87% | 1,299,723 |
| Oct 16, 2025 | 144.44 | 146.66 | 144.00 | 145.77 | 145.32 | 3.38% | 420,141 |
| Oct 15, 2025 | 140.00 | 141.20 | 139.96 | 141.00 | 140.57 | 1.45% | 247,686 |
| Oct 14, 2025 | 136.75 | 139.04 | 136.70 | 138.99 | 138.57 | 4.52% | 639,303 |
| Oct 13, 2025 | 132.53 | 134.85 | 132.00 | 132.98 | 132.57 | 2.89% | 463,560 |
| Oct 10, 2025 | 130.40 | 130.55 | 128.83 | 129.25 | 128.85 | -2.86% | 354,360 |
| Oct 9, 2025 | 133.96 | 134.14 | 131.81 | 133.06 | 132.65 | -0.50% | 640,201 |
| Oct 8, 2025 | 132.80 | 133.73 | 132.13 | 133.73 | 133.32 | -0.07% | 317,805 |
| Oct 7, 2025 | 133.50 | 134.37 | 133.15 | 133.82 | 133.41 | 0.41% | 327,345 |
| Oct 6, 2025 | 131.03 | 133.59 | 131.03 | 133.28 | 132.87 | 2.34% | 222,831 |
| Oct 3, 2025 | 130.72 | 131.24 | 129.85 | 130.23 | 129.83 | -0.37% | 361,154 |
| Oct 2, 2025 | 130.03 | 131.24 | 129.88 | 130.72 | 130.32 | 1.71% | 501,841 |
| Oct 1, 2025 | 127.58 | 129.41 | 127.30 | 128.52 | 128.13 | -0.54% | 745,842 |
| Sep 30, 2025 | 127.93 | 129.88 | 127.93 | 129.22 | 128.82 | -2.33% | 616,025 |
| Sep 29, 2025 | 130.00 | 132.40 | 129.00 | 132.30 | 131.90 | 4.03% | 500,116 |
| Sep 26, 2025 | 126.90 | 127.60 | 126.56 | 127.17 | 126.78 | 0.22% | 551,412 |
| Sep 25, 2025 | 126.51 | 127.72 | 126.22 | 126.89 | 126.50 | -0.35% | 405,345 |
| Sep 24, 2025 | 127.10 | 127.61 | 126.47 | 127.34 | 126.95 | 0.67% | 469,001 |
| Sep 23, 2025 | 126.01 | 128.17 | 126.01 | 126.49 | 126.10 | 1.35% | 558,139 |
| Sep 22, 2025 | 123.40 | 125.50 | 123.40 | 124.81 | 124.43 | 4.70% | 338,950 |