Newmont Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 12, 2026	95.03	95.41	95.03	95.41	-	3.55%	11,233
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
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