Newmont Corporation (ETR:NMM)
Germany · Delayed Price · Currency is EUR 89.12
+2.55 (2.95%)
At close: Dec 22, 2025
Newmont Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 14, 2025 | 77.03 | 77.57 | 73.18 | 76.75 | 76.53 | -2.63% | 14,413 |
| Nov 13, 2025 | 81.05 | 81.76 | 78.50 | 78.82 | 78.59 | -2.03% | 13,895 |
| Nov 12, 2025 | 77.32 | 80.78 | 77.32 | 80.45 | 80.22 | 5.63% | 7,515 |
| Nov 11, 2025 | 76.50 | 77.20 | 75.61 | 76.16 | 75.94 | 1.28% | 7,763 |
| Nov 10, 2025 | 74.11 | 75.50 | 73.85 | 75.20 | 74.98 | 5.69% | 12,040 |
| Nov 7, 2025 | 72.44 | 72.65 | 70.38 | 71.15 | 70.94 | -2.00% | 4,149 |
| Nov 6, 2025 | 71.43 | 73.04 | 71.35 | 72.60 | 72.39 | 2.48% | 9,528 |
| Nov 5, 2025 | 69.22 | 70.92 | 69.19 | 70.84 | 70.64 | 1.87% | 7,189 |
| Nov 4, 2025 | 69.96 | 70.26 | 68.92 | 69.54 | 69.34 | -0.91% | 12,064 |
| Nov 3, 2025 | 70.44 | 71.09 | 69.89 | 70.18 | 69.98 | 0.98% | 8,617 |
| Oct 31, 2025 | 71.60 | 71.60 | 69.29 | 69.50 | 69.30 | -1.53% | 10,474 |
| Oct 30, 2025 | 68.84 | 71.17 | 68.67 | 70.58 | 70.38 | 1.73% | 15,847 |
| Oct 29, 2025 | 69.38 | 70.31 | 69.00 | 69.38 | 69.18 | 2.85% | 14,944 |
| Oct 28, 2025 | 65.81 | 67.70 | 64.68 | 67.46 | 67.27 | 0.79% | 36,556 |
| Oct 27, 2025 | 69.75 | 69.75 | 66.09 | 66.93 | 66.74 | -8.80% | 46,382 |
| Oct 24, 2025 | 71.68 | 73.64 | 70.00 | 73.39 | 73.18 | -3.56% | 56,550 |
| Oct 23, 2025 | 75.40 | 77.05 | 75.07 | 76.10 | 75.88 | 3.96% | 19,528 |
| Oct 22, 2025 | 75.00 | 75.11 | 70.74 | 73.20 | 72.99 | -1.01% | 64,319 |
| Oct 21, 2025 | 80.62 | 80.62 | 73.71 | 73.95 | 73.74 | -8.40% | 43,846 |
| Oct 20, 2025 | 78.10 | 81.08 | 78.10 | 80.73 | 80.50 | 2.66% | 25,018 |
| Oct 17, 2025 | 83.48 | 83.60 | 78.30 | 78.64 | 78.41 | -6.15% | 20,461 |
| Oct 16, 2025 | 80.97 | 83.79 | 80.86 | 83.79 | 83.55 | 4.52% | 28,100 |
| Oct 15, 2025 | 78.87 | 80.67 | 78.57 | 80.17 | 79.94 | 2.73% | 18,697 |
| Oct 14, 2025 | 76.48 | 78.04 | 75.83 | 78.04 | 77.81 | 1.51% | 14,622 |