Newmont Corporation (ASX:NEM)
Australia · Delayed Price · Currency is AUD 128.00
+2.22 (1.76%)
Nov 7, 2025, 4:10 PM AEST
Newmont Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 126.75 | 129.14 | 126.25 | 128.00 | 128.00 | 1.76% | 250,792 |
| Nov 6, 2025 | 125.00 | 125.90 | 125.00 | 125.78 | 125.78 | - | 149,156 |
| Nov 5, 2025 | 125.00 | 125.90 | 125.00 | 125.78 | 125.78 | 2.83% | 467,572 |
| Nov 4, 2025 | 121.64 | 122.42 | 120.21 | 122.32 | 122.32 | -0.61% | 467,572 |
| Nov 3, 2025 | 123.99 | 124.20 | 122.98 | 123.07 | 123.07 | -0.27% | 282,955 |
| Nov 2, 2025 | 122.66 | 124.00 | 121.90 | 123.40 | 123.40 | -1.22% | 208,181 |
| Oct 31, 2025 | 125.87 | 126.72 | 124.58 | 124.93 | 124.93 | - | 444,397 |
| Oct 30, 2025 | 125.87 | 126.72 | 124.58 | 124.93 | 124.93 | 4.54% | 577,747 |
| Oct 29, 2025 | 119.01 | 120.68 | 118.50 | 119.50 | 119.50 | 1.12% | 599,429 |
| Oct 28, 2025 | 119.00 | 119.65 | 117.59 | 118.18 | 118.18 | -4.07% | 1,995,018 |
| Oct 27, 2025 | 125.10 | 125.46 | 122.10 | 123.19 | 123.19 | -3.11% | 1,167,018 |
| Oct 24, 2025 | 133.06 | 133.85 | 126.88 | 127.15 | 127.15 | -4.42% | 810,041 |
| Oct 23, 2025 | 133.25 | 134.00 | 132.06 | 133.03 | 133.03 | 1.27% | 667,289 |
| Oct 22, 2025 | 133.00 | 133.08 | 129.05 | 131.36 | 131.36 | -9.58% | 1,030,989 |
| Oct 21, 2025 | 145.00 | 145.47 | 144.60 | 145.27 | 145.27 | 2.70% | 364,607 |
| Oct 20, 2025 | 139.01 | 142.46 | 138.00 | 141.45 | 141.45 | -5.67% | 1,094,644 |
| Oct 17, 2025 | 150.00 | 152.72 | 148.71 | 149.96 | 149.96 | 2.87% | 1,299,723 |
| Oct 16, 2025 | 144.44 | 146.66 | 144.00 | 145.77 | 145.77 | 3.38% | 420,141 |
| Oct 15, 2025 | 140.00 | 141.20 | 139.96 | 141.00 | 141.00 | 1.45% | 247,686 |
| Oct 14, 2025 | 136.75 | 139.04 | 136.70 | 138.99 | 138.99 | 4.52% | 639,303 |
| Oct 13, 2025 | 132.53 | 134.85 | 132.00 | 132.98 | 132.98 | 2.89% | 463,560 |
| Oct 10, 2025 | 130.40 | 130.55 | 128.83 | 129.25 | 129.25 | -2.86% | 354,360 |
| Oct 9, 2025 | 133.96 | 134.14 | 131.81 | 133.06 | 133.06 | -0.50% | 640,201 |
| Oct 8, 2025 | 132.80 | 133.73 | 132.13 | 133.73 | 133.73 | -0.07% | 317,805 |
| Oct 7, 2025 | 133.50 | 134.37 | 133.15 | 133.82 | 133.82 | 0.41% | 327,345 |
| Oct 6, 2025 | 131.03 | 133.59 | 131.03 | 133.28 | 133.28 | - | 327,345 |
| Oct 5, 2025 | 131.03 | 133.59 | 131.03 | 133.28 | 133.28 | 2.34% | 222,831 |
| Oct 3, 2025 | 130.72 | 131.24 | 129.85 | 130.23 | 130.23 | -0.37% | 501,841 |
| Oct 2, 2025 | 130.03 | 131.24 | 129.88 | 130.72 | 130.72 | 1.71% | 501,841 |
| Oct 1, 2025 | 127.58 | 129.41 | 127.30 | 128.52 | 128.52 | -0.54% | 745,842 |
| Sep 30, 2025 | 127.93 | 129.88 | 127.93 | 129.22 | 129.22 | -2.33% | 616,025 |
| Sep 29, 2025 | 130.00 | 132.40 | 129.00 | 132.30 | 132.30 | 4.03% | 500,116 |
| Sep 26, 2025 | 126.90 | 127.60 | 126.56 | 127.17 | 127.17 | 0.22% | 551,412 |
| Sep 25, 2025 | 126.51 | 127.72 | 126.22 | 126.89 | 126.89 | -0.35% | 405,345 |
| Sep 24, 2025 | 127.10 | 127.61 | 126.47 | 127.34 | 127.34 | 0.67% | 469,001 |
| Sep 23, 2025 | 126.01 | 128.17 | 126.01 | 126.49 | 126.49 | 1.35% | 558,139 |
| Sep 22, 2025 | 123.40 | 125.50 | 123.40 | 124.81 | 124.81 | 4.70% | 338,950 |
| Sep 19, 2025 | 118.42 | 119.89 | 118.10 | 119.21 | 119.21 | 0.67% | 1,563,411 |
| Sep 18, 2025 | 118.12 | 118.74 | 117.85 | 118.42 | 118.42 | 0.85% | 379,394 |
| Sep 17, 2025 | 117.20 | 118.00 | 117.17 | 117.42 | 117.42 | -1.11% | 484,213 |
| Sep 16, 2025 | 118.48 | 119.12 | 118.18 | 118.74 | 118.74 | 0.94% | 265,770 |
| Sep 15, 2025 | 119.00 | 119.12 | 117.23 | 117.64 | 117.64 | -1.84% | 518,569 |
| Sep 12, 2025 | 118.81 | 119.85 | 118.62 | 119.85 | 119.85 | 2.22% | 501,676 |
| Sep 11, 2025 | 118.00 | 118.75 | 117.08 | 117.25 | 117.25 | 1.31% | 560,634 |
| Sep 10, 2025 | 115.15 | 115.79 | 114.65 | 115.73 | 115.73 | 0.51% | 264,046 |
| Sep 9, 2025 | 115.25 | 115.37 | 114.62 | 115.14 | 115.14 | 0.06% | 751,786 |
| Sep 8, 2025 | 115.93 | 116.20 | 114.98 | 115.07 | 115.07 | -0.63% | 792,879 |
| Sep 5, 2025 | 114.71 | 115.80 | 114.34 | 115.80 | 115.80 | 1.16% | 679,272 |
| Sep 4, 2025 | 114.25 | 115.22 | 113.66 | 114.47 | 114.47 | -0.17% | 494,891 |
| Sep 3, 2025 | 116.09 | 117.00 | 114.65 | 114.66 | 114.66 | -1.24% | 670,696 |