Newmont Corporation (ETR:NMM)
Germany · Delayed Price · Currency is EUR 71.15
-1.45 (-2.00%)
Nov 7, 2025, 5:35 PM CET
Newmont Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 72.44 | 72.65 | 70.38 | 71.15 | 71.15 | -2.00% | 4,149 |
| Nov 6, 2025 | 71.43 | 73.04 | 71.35 | 72.60 | 72.60 | 2.48% | 9,528 |
| Nov 5, 2025 | 69.22 | 70.92 | 69.19 | 70.84 | 70.84 | 1.87% | 7,189 |
| Nov 4, 2025 | 69.96 | 70.26 | 68.92 | 69.54 | 69.54 | -0.91% | 12,064 |
| Nov 3, 2025 | 70.44 | 71.09 | 69.89 | 70.18 | 70.18 | 0.98% | 8,617 |
| Oct 31, 2025 | 71.60 | 71.60 | 69.29 | 69.50 | 69.50 | -1.53% | 10,474 |
| Oct 30, 2025 | 68.84 | 71.17 | 68.67 | 70.58 | 70.58 | 1.73% | 15,847 |
| Oct 29, 2025 | 69.38 | 70.31 | 69.00 | 69.38 | 69.38 | 2.85% | 14,944 |
| Oct 28, 2025 | 65.81 | 67.70 | 64.68 | 67.46 | 67.46 | 0.79% | 36,556 |
| Oct 27, 2025 | 69.75 | 69.75 | 66.09 | 66.93 | 66.93 | -8.80% | 46,382 |
| Oct 24, 2025 | 71.68 | 73.64 | 70.00 | 73.39 | 73.39 | -3.56% | 56,550 |
| Oct 23, 2025 | 75.40 | 77.05 | 75.07 | 76.10 | 76.10 | 3.96% | 19,528 |
| Oct 22, 2025 | 75.00 | 75.11 | 70.74 | 73.20 | 73.20 | -1.01% | 64,319 |
| Oct 21, 2025 | 80.62 | 80.62 | 73.71 | 73.95 | 73.95 | -8.40% | 43,846 |
| Oct 20, 2025 | 78.10 | 81.08 | 78.10 | 80.73 | 80.73 | 2.66% | 25,018 |
| Oct 17, 2025 | 83.48 | 83.60 | 78.30 | 78.64 | 78.64 | -6.15% | 20,461 |
| Oct 16, 2025 | 80.97 | 83.79 | 80.86 | 83.79 | 83.79 | 4.52% | 28,100 |
| Oct 15, 2025 | 78.87 | 80.67 | 78.57 | 80.17 | 80.17 | 2.73% | 18,697 |
| Oct 14, 2025 | 76.48 | 78.04 | 75.83 | 78.04 | 78.04 | 1.51% | 14,622 |
| Oct 13, 2025 | 75.47 | 77.11 | 75.29 | 76.88 | 76.88 | 4.37% | 11,799 |
| Oct 10, 2025 | 72.97 | 74.86 | 72.97 | 73.66 | 73.66 | -0.90% | 10,525 |
| Oct 9, 2025 | 76.00 | 76.68 | 73.65 | 74.33 | 74.33 | -2.94% | 8,297 |
| Oct 8, 2025 | 75.62 | 76.58 | 75.40 | 76.58 | 76.58 | 1.98% | 10,504 |
| Oct 7, 2025 | 75.79 | 76.24 | 74.91 | 75.09 | 75.09 | -1.22% | 9,690 |
| Oct 6, 2025 | 75.19 | 76.24 | 74.77 | 76.02 | 76.02 | 3.11% | 15,770 |
| Oct 3, 2025 | 73.44 | 74.30 | 73.25 | 73.73 | 73.73 | 3.03% | 9,712 |
| Oct 2, 2025 | 73.50 | 74.09 | 71.56 | 71.56 | 71.56 | -2.05% | 12,514 |
| Oct 1, 2025 | 72.03 | 73.35 | 71.97 | 73.06 | 73.06 | 2.27% | 7,820 |
| Sep 30, 2025 | 72.75 | 72.75 | 69.71 | 71.44 | 71.44 | -0.82% | 22,393 |
| Sep 29, 2025 | 74.28 | 75.00 | 71.54 | 72.03 | 72.03 | -0.81% | 13,449 |
| Sep 26, 2025 | 71.48 | 72.62 | 71.06 | 72.62 | 72.62 | 1.30% | 8,455 |
| Sep 25, 2025 | 71.30 | 72.41 | 70.01 | 71.69 | 71.69 | 0.42% | 15,948 |
| Sep 24, 2025 | 71.89 | 72.04 | 71.24 | 71.39 | 71.39 | -1.15% | 5,212 |
| Sep 23, 2025 | 70.84 | 73.25 | 70.75 | 72.22 | 72.22 | 2.60% | 11,550 |
| Sep 22, 2025 | 70.59 | 71.42 | 69.60 | 70.39 | 70.39 | 1.72% | 33,437 |
| Sep 19, 2025 | 66.55 | 69.37 | 66.55 | 69.20 | 69.20 | 4.83% | 11,897 |
| Sep 18, 2025 | 65.79 | 66.94 | 65.33 | 66.01 | 66.01 | -1.29% | 9,396 |
| Sep 17, 2025 | 66.02 | 66.98 | 65.50 | 66.87 | 66.87 | 1.32% | 10,051 |
| 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 |