Newmont Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	174.58	175.94	173.80	174.94	-	-0.01%	160,932
Feb 25, 2026	174.20	175.14	173.59	174.96	174.96	1.10%	601,247
Feb 24, 2026	176.00	177.45	173.00	173.05	173.05	-1.59%	642,637
Feb 23, 2026	169.80	175.84	169.80	175.84	175.84	4.92%	654,588
Feb 20, 2026	177.98	177.98	166.38	167.60	167.60	-4.91%	482,624
Feb 19, 2026	174.04	176.32	173.85	176.25	176.25	1.38%	535,731
Feb 18, 2026	172.70	174.78	171.49	173.85	173.85	0.71%	280,256
Feb 17, 2026	174.34	174.72	172.09	172.62	172.62	-0.57%	191,489
Feb 16, 2026	178.15	178.43	173.29	173.61	173.61	2.65%	351,106
Feb 13, 2026	167.03	170.24	165.25	169.12	169.12	-1.93%	276,303
Feb 12, 2026	174.16	175.53	171.73	172.45	172.45	0.56%	295,850
Feb 11, 2026	170.99	172.29	170.36	171.49	171.49	2.39%	218,368
Feb 10, 2026	169.50	170.48	166.53	167.48	167.48	1.55%	398,550
Feb 9, 2026	164.40	165.57	161.30	164.92	164.92	6.54%	419,200
Feb 6, 2026	155.00	156.88	151.24	154.80	154.80	-4.93%	686,991
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