Newmont Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	110.16	110.16	106.56	107.50	-	-1.18%	17,832
Mar 2, 2026	115.52	115.78	107.00	108.78	108.56	-1.45%	27,094
Feb 27, 2026	107.58	110.92	107.18	110.38	110.15	3.10%	8,890
Feb 26, 2026	106.46	107.06	103.88	107.06	106.84	-0.22%	5,529
Feb 25, 2026	104.88	107.30	104.72	107.30	107.08	2.78%	9,696
Feb 24, 2026	104.68	104.82	101.44	104.40	104.19	-0.55%	11,017
Feb 23, 2026	103.74	106.72	103.58	104.98	104.77	1.98%	10,810
Feb 20, 2026	102.98	106.64	101.02	102.94	102.73	-3.05%	19,370
Feb 19, 2026	105.86	107.16	104.16	106.18	105.96	-1.21%	10,537
Feb 18, 2026	104.80	107.52	104.10	107.48	107.26	4.49%	6,616
Feb 17, 2026	102.94	103.78	100.16	102.86	102.65	-1.02%	18,867
Feb 16, 2026	105.52	105.52	102.90	103.92	103.71	-0.99%	6,429
Feb 13, 2026	101.02	105.34	99.55	104.96	104.75	3.67%	14,847
Feb 12, 2026	104.20	105.56	101.24	101.24	101.03	-1.75%	8,290
Feb 11, 2026	102.90	104.98	102.54	103.04	102.83	1.68%	10,873
Feb 10, 2026	99.77	101.38	99.65	101.34	101.13	0.82%	6,624
Feb 9, 2026	98.07	100.70	97.35	100.52	100.31	4.06%	8,929
Feb 6, 2026	92.27	96.66	91.90	96.60	96.40	3.19%	8,395
Feb 5, 2026	97.78	98.07	93.14	93.61	93.42	-4.46%	22,973
Feb 4, 2026	101.72	102.14	97.46	97.98	97.78	-2.47%	12,291
Feb 3, 2026	100.32	101.24	98.31	100.46	100.25	5.64%	25,246
Feb 2, 2026	90.38	98.00	89.70	95.10	94.91	-3.27%	35,739
Jan 30, 2026	100.04	102.00	95.72	98.31	98.11	-6.53%	56,552
Jan 29, 2026	111.94	112.48	103.74	105.18	104.96	-3.49%	29,340
Jan 28, 2026	108.30	109.50	106.74	108.98	108.76	4.33%	10,139
Jan 27, 2026	107.42	107.42	102.10	104.46	104.25	-2.81%	16,455
Jan 26, 2026	108.98	110.28	105.90	107.48	107.26	2.25%	16,956
Jan 23, 2026	104.64	105.64	103.28	105.12	104.90	0.96%	4,501
Jan 22, 2026	101.98	104.26	100.94	104.12	103.91	1.28%	8,315
Jan 21, 2026	103.82	104.24	101.32	102.80	102.59	1.64%	10,853
Jan 20, 2026	100.96	101.30	99.74	101.14	100.93	1.85%	15,000
Jan 19, 2026	99.99	100.50	99.21	99.30	99.10	0.97%	8,233
Jan 16, 2026	98.67	99.01	96.32	98.35	98.15	0.24%	5,977
Jan 15, 2026	97.26	98.52	96.80	98.11	97.91	0.46%	18,135
Jan 14, 2026	99.55	99.90	96.89	97.66	97.46	-0.13%	10,968
Jan 13, 2026	96.40	98.59	96.15	97.79	97.59	0.71%	7,618
Jan 12, 2026	95.03	97.31	95.03	97.10	96.90	5.38%	9,559
Jan 9, 2026	90.81	92.60	90.80	92.14	91.95	1.44%	11,173
Jan 8, 2026	91.24	91.38	89.70	90.83	90.64	-2.24%	6,155
Jan 7, 2026	92.30	92.91	89.42	92.91	92.72	0.20%	7,680
Jan 6, 2026	88.74	92.72	88.44	92.72	92.53	4.72%	8,759
Jan 5, 2026	88.18	90.31	87.76	88.54	88.36	5.74%	10,145
Jan 2, 2026	86.99	87.68	83.73	83.73	83.56	-3.97%	12,127
Dec 30, 2025	85.90	87.19	85.53	87.19	87.01	2.08%	9,575
Dec 29, 2025	88.16	88.30	82.90	85.41	85.24	-3.57%	20,702
Dec 23, 2025	90.07	90.24	87.89	88.57	88.39	-0.62%	11,186
Dec 22, 2025	88.67	89.36	87.58	89.12	88.94	2.95%	10,332
Dec 19, 2025	84.14	86.99	84.14	86.57	86.39	0.98%	5,599
Dec 18, 2025	83.71	85.84	83.57	85.73	85.55	3.03%	15,535
Dec 17, 2025	84.37	85.16	83.21	83.21	83.04	-0.51%	4,312