Newmont Corporation (BIT:1NEM)
Italy · Delayed Price · Currency is EUR 69.28
+3.31 (5.02%)
At close: Sep 19, 2025
Newmont Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 66.70 | 66.70 | 66.70 | 69.28 | 69.28 | 5.02% | 25 |
| Sep 18, 2025 | 66.86 | 66.86 | 65.54 | 65.97 | 65.97 | -1.36% | 413 |
| Sep 17, 2025 | 66.15 | 66.91 | 65.62 | 66.88 | 66.88 | 1.04% | 1,701 |
| Sep 16, 2025 | 67.91 | 67.92 | 66.68 | 66.19 | 66.19 | -1.09% | 300 |
| Sep 15, 2025 | 67.38 | 67.38 | 66.87 | 66.92 | 66.92 | -0.79% | 782 |
| Sep 12, 2025 | 68.23 | 68.44 | 67.29 | 67.45 | 67.45 | 1.11% | 1,227 |
| Sep 11, 2025 | 66.88 | 66.88 | 66.60 | 66.71 | 66.71 | 0.69% | 116 |
| Sep 10, 2025 | 65.97 | 66.68 | 65.14 | 66.25 | 66.25 | 2.08% | 546 |
| Sep 9, 2025 | 64.71 | 65.16 | 64.71 | 64.90 | 64.90 | 0.31% | 484 |
| Sep 8, 2025 | 65.00 | 65.58 | 64.62 | 64.70 | 64.70 | -0.83% | 776 |
| Sep 5, 2025 | 63.78 | 65.24 | 63.78 | 65.24 | 65.24 | 1.97% | 357 |
| Sep 4, 2025 | 63.99 | 64.37 | 63.32 | 63.98 | 63.98 | -2.02% | 426 |
| Sep 3, 2025 | 68.44 | 68.56 | 65.00 | 65.30 | 65.30 | 0.32% | 1,460 |
| Sep 2, 2025 | 64.93 | 65.29 | 64.23 | 65.09 | 64.87 | 0.82% | 221 |
| Sep 1, 2025 | 64.63 | 64.82 | 64.42 | 64.56 | 64.34 | 2.07% | 721 |
| Aug 29, 2025 | 65.62 | 65.62 | 62.42 | 63.25 | 63.04 | 1.61% | 116 |
| Aug 28, 2025 | 62.45 | 62.57 | 62.25 | 62.25 | 62.04 | 0.10% | 254 |
| Aug 27, 2025 | 62.19 | 62.27 | 62.00 | 62.19 | 61.98 | 0.44% | 197 |
| Aug 26, 2025 | 59.51 | 61.82 | 59.50 | 61.92 | 61.71 | 1.74% | 1,389 |
| Aug 25, 2025 | 60.74 | 61.11 | 60.74 | 60.86 | 60.66 | 0.63% | 346 |
| Aug 22, 2025 | 60.11 | 60.42 | 60.11 | 60.48 | 60.28 | -0.02% | 775 |
| Aug 21, 2025 | 60.29 | 60.29 | 60.29 | 60.49 | 60.29 | 3.33% | - |
| Aug 20, 2025 | 58.38 | 58.38 | 57.84 | 58.54 | 58.35 | 0.98% | 575 |
| Aug 19, 2025 | 59.30 | 59.30 | 58.02 | 57.97 | 57.78 | -1.78% | 492 |
| Aug 18, 2025 | 62.20 | 62.20 | 59.45 | 59.02 | 58.82 | 0.85% | 500 |
| Aug 14, 2025 | 59.28 | 59.28 | 58.52 | 58.52 | 58.33 | 0.24% | 290 |
| Aug 13, 2025 | 59.33 | 59.33 | 59.33 | 58.38 | 58.19 | -0.82% | 1 |
| Aug 12, 2025 | 59.35 | 59.35 | 59.35 | 58.86 | 58.66 | -0.88% | 180 |
| Aug 11, 2025 | 58.33 | 58.33 | 58.06 | 59.38 | 59.18 | -0.35% | 360 |
| Aug 8, 2025 | 60.12 | 60.24 | 60.00 | 59.59 | 59.39 | 0.88% | 266 |
| Aug 7, 2025 | 58.44 | 59.16 | 58.44 | 59.07 | 58.87 | 1.06% | 263 |
| Aug 6, 2025 | 57.55 | 58.24 | 57.55 | 58.45 | 58.26 | 1.49% | 163 |
| Aug 5, 2025 | 56.25 | 58.21 | 55.85 | 57.59 | 57.40 | 3.10% | 459 |
| Aug 4, 2025 | 54.63 | 54.73 | 54.55 | 55.86 | 55.67 | 3.50% | 290 |
| Aug 1, 2025 | 54.40 | 54.50 | 54.40 | 53.97 | 53.79 | -0.94% | 147 |
| Jul 31, 2025 | 55.03 | 55.03 | 55.03 | 54.48 | 54.30 | -1.00% | 20 |
| Jul 30, 2025 | 55.24 | 55.73 | 55.03 | 55.03 | 54.85 | - | 287 |
| Jul 29, 2025 | 55.53 | 55.89 | 55.00 | 55.03 | 54.85 | 0.49% | 1,081 |
| Jul 28, 2025 | 55.71 | 55.99 | 54.50 | 54.76 | 54.58 | -1.76% | 650 |
| Jul 25, 2025 | 53.30 | 56.35 | 53.30 | 55.74 | 55.55 | 7.25% | 369 |
| Jul 24, 2025 | 52.27 | 52.27 | 52.27 | 51.97 | 51.80 | -2.11% | 116 |
| Jul 23, 2025 | 52.66 | 53.81 | 52.26 | 53.09 | 52.91 | 1.41% | 2,117 |
| Jul 22, 2025 | 51.35 | 52.45 | 51.28 | 52.35 | 52.18 | 1.51% | 1,347 |
| Jul 21, 2025 | 50.37 | 50.40 | 50.33 | 51.57 | 51.40 | 3.19% | 170 |
| Jul 18, 2025 | 50.31 | 50.32 | 50.31 | 49.98 | 49.81 | 1.64% | 300 |
| Jul 17, 2025 | 49.01 | 49.01 | 49.01 | 49.17 | 49.01 | -1.80% | - |
| Jul 16, 2025 | 49.47 | 50.32 | 49.39 | 50.07 | 49.90 | 4.16% | 251 |
| Jul 15, 2025 | 54.25 | 54.25 | 48.07 | 48.07 | 47.91 | -7.49% | 231 |
| Jul 14, 2025 | 52.06 | 52.06 | 52.06 | 51.96 | 51.79 | 0.89% | 20 |
| Jul 11, 2025 | 51.26 | 51.30 | 51.26 | 51.50 | 51.33 | 1.66% | 401 |