Newmont Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	103.00	105.10	102.60	103.02	103.02	1.76%	1,344
Feb 10, 2026	99.96	101.24	99.64	101.24	101.24	0.70%	532
Feb 9, 2026	98.23	100.54	97.88	100.54	100.54	3.98%	1,077
Feb 6, 2026	91.88	96.63	91.88	96.69	96.69	3.29%	617
Feb 5, 2026	98.17	98.17	93.38	93.61	93.61	-4.39%	952
Feb 4, 2026	102.28	102.28	97.66	97.91	97.91	-2.30%	1,245
Feb 3, 2026	100.64	101.28	98.38	100.22	100.22	5.45%	3,069
Feb 2, 2026	90.35	97.00	90.28	95.04	95.04	-3.39%	2,409
Jan 30, 2026	100.64	101.46	95.74	98.38	98.38	-6.59%	4,797
Jan 29, 2026	112.18	112.34	103.64	105.32	105.32	-3.31%	2,681
Jan 28, 2026	108.06	109.12	107.24	108.92	108.92	3.81%	1,712
Jan 27, 2026	107.42	107.46	102.50	104.92	104.92	-2.44%	2,948
Jan 26, 2026	108.84	110.10	106.22	107.54	107.54	2.42%	2,954
Jan 23, 2026	104.56	105.60	103.44	105.00	105.00	0.85%	684
Jan 22, 2026	102.36	104.20	101.10	104.12	104.12	1.44%	1,121
Jan 21, 2026	103.76	104.36	101.06	102.64	102.64	1.52%	1,547
Jan 20, 2026	101.40	101.42	99.86	101.10	101.10	1.47%	2,567
Jan 19, 2026	103.38	103.38	99.23	99.64	99.64	1.34%	1,205
Jan 16, 2026	98.42	98.83	96.58	98.32	98.32	0.41%	131
Jan 15, 2026	97.30	98.41	96.67	97.92	97.92	0.20%	1,317
Jan 14, 2026	99.52	99.75	98.05	97.72	97.72	-0.14%	298
Jan 13, 2026	96.41	98.50	96.41	97.86	97.86	1.36%	1,409
Jan 12, 2026	95.05	97.05	95.05	96.55	96.55	4.47%	1,120
Jan 9, 2026	91.33	92.48	90.78	92.42	92.42	1.84%	4,640
Jan 8, 2026	91.33	91.36	90.46	90.75	90.75	-2.36%	862
Jan 7, 2026	92.04	92.94	89.50	92.94	92.94	0.39%	5,644
Jan 6, 2026	88.98	91.91	88.56	92.58	92.58	4.66%	937
Jan 5, 2026	88.19	90.29	87.80	88.46	88.46	5.15%	3,391
Jan 2, 2026	87.62	87.69	85.74	84.13	84.13	-2.53%	702
Dec 30, 2025	89.45	89.45	85.83	86.31	86.31	1.22%	1,153
Dec 29, 2025	88.03	88.16	83.20	85.27	85.27	-3.65%	1,774
Dec 23, 2025	90.40	90.40	88.00	88.50	88.50	-0.30%	1,707
Dec 22, 2025	88.76	89.75	88.00	88.77	88.77	2.39%	9,262
Dec 19, 2025	84.36	87.00	84.36	86.70	86.70	1.17%	444
Dec 18, 2025	84.01	84.56	83.50	85.70	85.70	2.46%	669
Dec 17, 2025	84.57	85.07	83.89	83.64	83.64	-0.16%	568
Dec 16, 2025	84.03	84.42	83.58	83.77	83.77	-1.16%	305
Dec 15, 2025	85.26	85.47	84.70	84.75	84.75	1.75%	594
Dec 12, 2025	85.74	87.50	83.00	83.29	83.29	-0.96%	1,551
Dec 11, 2025	80.91	83.78	80.91	84.10	84.10	4.51%	394
Dec 10, 2025	80.00	80.08	79.96	80.47	80.47	1.45%	369
Dec 9, 2025	76.50	77.86	76.50	79.32	79.32	2.07%	882
Dec 8, 2025	77.00	78.11	77.00	77.71	77.71	0.12%	71
Dec 5, 2025	78.34	78.48	77.62	77.62	77.62	0.09%	66
Dec 4, 2025	76.44	77.66	76.42	77.55	77.55	0.27%	209
Dec 3, 2025	77.78	78.25	77.68	77.34	77.34	1.35%	289
Dec 2, 2025	78.60	78.76	77.20	76.31	76.31	-3.73%	277
Dec 1, 2025	78.97	79.20	78.76	79.27	79.27	0.48%	684
Nov 28, 2025	79.21	79.32	78.49	78.89	78.89	1.99%	955
Nov 27, 2025	77.87	77.87	77.30	77.35	77.35	0.62%	300