Newmont Corporation (ETR:NMM)
Germany · Delayed Price · Currency is EUR 66.00
-0.91 (-1.36%)
Sep 16, 2025, 5:35 PM CET
Newmont Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 67.23 | 67.54 | 66.00 | 66.00 | 66.00 | -1.36% | 7,773 |
| Sep 15, 2025 | 67.23 | 67.30 | 66.13 | 66.91 | 66.91 | -0.68% | 12,041 |
| Sep 12, 2025 | 67.94 | 68.35 | 67.34 | 67.37 | 67.37 | 0.87% | 6,585 |
| Sep 11, 2025 | 66.68 | 67.02 | 66.10 | 66.79 | 66.79 | 0.89% | 11,727 |
| Sep 10, 2025 | 64.02 | 66.95 | 64.02 | 66.20 | 66.20 | 2.07% | 16,265 |
| Sep 9, 2025 | 64.83 | 65.17 | 64.45 | 64.86 | 64.86 | 0.31% | 8,819 |
| Sep 8, 2025 | 64.94 | 65.74 | 64.00 | 64.66 | 64.66 | -0.95% | 9,493 |
| Sep 5, 2025 | 64.66 | 65.37 | 64.39 | 65.28 | 65.28 | 1.63% | 8,177 |
| Sep 4, 2025 | 64.23 | 64.38 | 63.22 | 64.23 | 64.23 | -1.79% | 8,854 |
| Sep 3, 2025 | 64.98 | 65.74 | 64.75 | 65.40 | 65.19 | 0.41% | 7,558 |
| Sep 2, 2025 | 64.78 | 65.34 | 63.49 | 65.13 | 64.92 | 1.16% | 13,244 |
| Sep 1, 2025 | 64.78 | 64.78 | 64.35 | 64.38 | 64.17 | 1.69% | 6,830 |
| Aug 29, 2025 | 61.87 | 63.34 | 61.87 | 63.31 | 63.10 | 1.82% | 3,888 |
| Aug 28, 2025 | 62.03 | 62.63 | 62.03 | 62.18 | 61.98 | - | 3,332 |
| Aug 27, 2025 | 61.93 | 62.37 | 61.69 | 62.18 | 61.98 | 0.42% | 3,581 |
| Aug 26, 2025 | 61.38 | 62.11 | 60.90 | 61.92 | 61.72 | 1.81% | 7,625 |
| Aug 25, 2025 | 60.51 | 61.17 | 60.50 | 60.82 | 60.62 | 0.75% | 3,429 |
| Aug 22, 2025 | 60.07 | 60.58 | 59.67 | 60.37 | 60.17 | -0.35% | 9,639 |
| Aug 21, 2025 | 58.98 | 60.80 | 58.90 | 60.58 | 60.38 | 3.47% | 3,926 |
| Aug 20, 2025 | 58.03 | 58.74 | 57.93 | 58.55 | 58.36 | 0.90% | 3,937 |
| Aug 19, 2025 | 59.13 | 59.20 | 57.96 | 58.03 | 57.84 | -1.51% | 2,756 |
| Aug 18, 2025 | 59.51 | 59.71 | 58.92 | 58.92 | 58.73 | -0.30% | 5,565 |
| Aug 15, 2025 | 59.33 | 59.45 | 58.05 | 59.10 | 58.91 | 1.16% | 12,494 |
| Aug 14, 2025 | 58.79 | 59.05 | 58.34 | 58.42 | 58.23 | -0.03% | 4,379 |
| Aug 13, 2025 | 59.23 | 59.66 | 58.36 | 58.44 | 58.25 | -0.68% | 3,062 |
| Aug 12, 2025 | 59.50 | 59.70 | 58.54 | 58.84 | 58.65 | -0.93% | 8,180 |
| Aug 11, 2025 | 58.31 | 59.49 | 57.83 | 59.39 | 59.20 | -0.22% | 17,335 |
| Aug 8, 2025 | 59.98 | 60.32 | 59.40 | 59.52 | 59.32 | 0.44% | 8,425 |
| Aug 7, 2025 | 58.65 | 59.35 | 58.50 | 59.26 | 59.07 | 1.40% | 9,565 |
| Aug 6, 2025 | 58.19 | 58.78 | 57.21 | 58.44 | 58.25 | 1.79% | 16,760 |
| Aug 5, 2025 | 56.46 | 58.04 | 55.61 | 57.41 | 57.22 | 2.65% | 13,797 |
| Aug 4, 2025 | 54.24 | 56.00 | 54.23 | 55.93 | 55.75 | 3.75% | 8,424 |
| Aug 1, 2025 | 54.27 | 55.05 | 53.53 | 53.91 | 53.73 | -0.97% | 8,532 |
| Jul 31, 2025 | 54.56 | 55.15 | 54.42 | 54.44 | 54.26 | -0.98% | 4,870 |
| Jul 30, 2025 | 55.53 | 55.67 | 54.77 | 54.98 | 54.80 | -0.07% | 3,821 |
| Jul 29, 2025 | 55.14 | 55.58 | 55.02 | 55.02 | 54.84 | 0.29% | 6,375 |
| Jul 28, 2025 | 55.70 | 56.02 | 53.91 | 54.86 | 54.68 | -1.10% | 13,633 |
| Jul 25, 2025 | 53.58 | 56.28 | 53.35 | 55.47 | 55.29 | 6.90% | 29,183 |
| Jul 24, 2025 | 52.10 | 52.36 | 51.06 | 51.89 | 51.72 | -2.06% | 11,495 |
| Jul 23, 2025 | 52.40 | 53.23 | 52.17 | 52.98 | 52.81 | 1.47% | 7,066 |
| Jul 22, 2025 | 51.23 | 52.48 | 51.17 | 52.21 | 52.04 | 1.22% | 4,677 |
| Jul 21, 2025 | 50.35 | 51.58 | 50.12 | 51.58 | 51.41 | 3.08% | 15,122 |
| Jul 18, 2025 | 49.98 | 50.31 | 49.72 | 50.04 | 49.88 | 1.60% | 7,623 |
| Jul 17, 2025 | 50.10 | 50.10 | 49.00 | 49.25 | 49.09 | -1.83% | 5,557 |
| Jul 16, 2025 | 49.42 | 50.31 | 49.10 | 50.17 | 50.01 | 4.61% | 11,530 |
| Jul 15, 2025 | 52.42 | 52.42 | 47.96 | 47.96 | 47.80 | -7.66% | 8,805 |
| Jul 14, 2025 | 51.65 | 52.30 | 51.42 | 51.94 | 51.77 | 0.93% | 13,556 |
| Jul 11, 2025 | 51.30 | 51.65 | 50.94 | 51.46 | 51.29 | 1.44% | 8,636 |
| Jul 10, 2025 | 50.49 | 50.73 | 50.20 | 50.73 | 50.56 | 1.89% | 2,582 |
| Jul 9, 2025 | 48.72 | 49.88 | 48.72 | 49.79 | 49.63 | 1.49% | 2,867 |