Newmont Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	100.04	102.00	95.72	98.31	98.31	-6.53%	56,552
Jan 29, 2026	111.94	112.48	103.74	105.18	105.18	-3.49%	29,340
Jan 28, 2026	108.30	109.50	106.74	108.98	108.98	4.33%	10,139
Jan 27, 2026	107.42	107.42	102.10	104.46	104.46	-2.81%	16,455
Jan 26, 2026	108.98	110.28	105.90	107.48	107.48	2.25%	16,956
Jan 23, 2026	104.64	105.64	103.28	105.12	105.12	0.96%	4,501
Jan 22, 2026	101.98	104.26	100.94	104.12	104.12	1.28%	8,315
Jan 21, 2026	103.82	104.24	101.32	102.80	102.80	1.64%	10,853
Jan 20, 2026	100.96	101.30	99.74	101.14	101.14	1.85%	15,000
Jan 19, 2026	99.99	100.50	99.21	99.30	99.30	0.97%	8,233
Jan 16, 2026	98.67	99.01	96.32	98.35	98.35	0.24%	5,977
Jan 15, 2026	97.26	98.52	96.80	98.11	98.11	0.46%	18,135
Jan 14, 2026	99.55	99.90	96.89	97.66	97.66	-0.13%	10,968
Jan 13, 2026	96.40	98.59	96.15	97.79	97.79	0.71%	7,618
Jan 12, 2026	95.03	97.31	95.03	97.10	97.10	5.38%	9,559
Jan 9, 2026	90.81	92.60	90.80	92.14	92.14	1.44%	11,173
Jan 8, 2026	91.24	91.38	89.70	90.83	90.83	-2.24%	6,155
Jan 7, 2026	92.30	92.91	89.42	92.91	92.91	0.20%	7,680
Jan 6, 2026	88.74	92.72	88.44	92.72	92.72	4.72%	8,759
Jan 5, 2026	88.18	90.31	87.76	88.54	88.54	5.74%	10,145
Jan 2, 2026	86.99	87.68	83.73	83.73	83.73	-3.97%	12,127
Dec 30, 2025	85.90	87.19	85.53	87.19	87.19	2.08%	9,575
Dec 29, 2025	88.16	88.30	82.90	85.41	85.41	-3.57%	20,702
Dec 23, 2025	90.07	90.24	87.89	88.57	88.57	-0.62%	11,186
Dec 22, 2025	88.67	89.36	87.58	89.12	89.12	2.95%	10,332
Dec 19, 2025	84.14	86.99	84.14	86.57	86.57	0.98%	5,599
Dec 18, 2025	83.71	85.84	83.57	85.73	85.73	3.03%	15,535
Dec 17, 2025	84.37	85.16	83.21	83.21	83.21	-0.51%	4,312
Dec 16, 2025	83.34	84.93	83.34	83.64	83.64	-0.81%	2,377
Dec 15, 2025	85.25	85.68	84.32	84.32	84.32	1.47%	10,882
Dec 12, 2025	85.34	87.62	82.70	83.10	83.10	-1.18%	17,720
Dec 11, 2025	80.46	84.39	80.17	84.09	84.09	4.58%	15,488
Dec 10, 2025	79.83	80.41	78.84	80.41	80.41	1.53%	5,738
Dec 9, 2025	76.68	79.78	76.68	79.20	79.20	2.04%	956
Dec 8, 2025	77.55	78.01	76.76	77.62	77.62	0.15%	3,325
Dec 5, 2025	78.34	79.51	77.41	77.50	77.50	-0.12%	5,583
Dec 4, 2025	76.30	77.59	75.71	77.59	77.59	0.21%	2,866
Dec 3, 2025	77.79	78.34	77.31	77.43	77.43	0.87%	1,938
Dec 2, 2025	78.32	78.90	76.22	76.76	76.76	-3.14%	3,892
Dec 1, 2025	79.03	79.57	78.20	79.25	79.25	0.80%	7,771
Nov 28, 2025	79.03	79.37	78.15	78.62	78.62	2.08%	9,986
Nov 27, 2025	77.01	77.82	76.79	77.02	77.02	0.05%	2,978
Nov 26, 2025	75.37	76.98	75.15	76.98	76.98	2.87%	3,135
Nov 25, 2025	75.80	75.80	73.87	74.83	74.61	-0.60%	9,056
Nov 24, 2025	72.84	75.28	72.01	75.28	75.06	5.23%	3,619
Nov 21, 2025	70.34	72.06	68.60	71.54	71.33	-4.51%	19,769
Nov 20, 2025	75.45	76.30	74.92	74.92	74.70	-1.04%	4,381
Nov 19, 2025	75.02	77.01	75.00	75.71	75.49	1.49%	6,640
Nov 18, 2025	73.70	76.09	73.37	74.60	74.38	-1.87%	35,302
Nov 17, 2025	75.90	76.82	75.00	76.02	75.80	-0.95%	5,372