Newmont Corporation (FRA:NEM)
Germany · Delayed Price · Currency is EUR 93.55
+2.50 (2.75%)
At close: Dec 19, 2025
Newmont Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 93.55 | 93.55 | 93.55 | 93.55 | 93.55 | 2.75% | 120 |
| Dec 18, 2025 | 91.05 | 91.05 | 91.05 | 91.05 | 91.05 | -1.03% | 362 |
| Dec 17, 2025 | 93.75 | 93.75 | 92.00 | 92.00 | 92.00 | - | 2,094 |
| Dec 16, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | -0.92% | 533 |
| Dec 15, 2025 | 92.85 | 92.85 | 92.85 | 92.85 | 92.85 | 0.87% | 1,096 |
| Dec 12, 2025 | 92.05 | 92.05 | 92.05 | 92.05 | 92.05 | -1.50% | 4,002 |
| Dec 11, 2025 | 90.55 | 93.45 | 90.55 | 93.45 | 93.45 | 2.64% | 772 |
| Dec 10, 2025 | 90.75 | 91.05 | 90.75 | 91.05 | 91.05 | 1.17% | 75 |
| Dec 9, 2025 | 91.00 | 91.00 | 90.00 | 90.00 | 90.00 | -1.42% | 7,366 |
| Dec 8, 2025 | 93.00 | 93.00 | 91.30 | 91.30 | 91.30 | -2.82% | 1,121 |
| Dec 5, 2025 | 93.95 | 93.95 | 93.95 | 93.95 | 93.95 | 0.21% | 83 |
| Dec 4, 2025 | 93.75 | 93.75 | 93.75 | 93.75 | 93.75 | -0.32% | 190 |
| Dec 3, 2025 | 95.65 | 95.65 | 94.05 | 94.05 | 94.05 | -0.53% | 241 |
| Dec 2, 2025 | 94.55 | 94.55 | 94.55 | 94.55 | 94.55 | -1.41% | 111 |
| Dec 1, 2025 | 96.50 | 96.50 | 95.90 | 95.90 | 95.90 | 1.59% | 733 |
| Nov 28, 2025 | 94.15 | 94.40 | 94.15 | 94.40 | 94.40 | 1.02% | 112 |
| Nov 27, 2025 | 93.45 | 93.45 | 93.45 | 93.45 | 93.45 | -2.10% | 275 |
| Nov 26, 2025 | 94.20 | 95.45 | 93.40 | 95.45 | 95.45 | 1.01% | 222 |
| Nov 25, 2025 | 92.30 | 94.50 | 92.00 | 94.50 | 94.50 | 2.33% | 695 |
| Nov 24, 2025 | 91.70 | 93.90 | 91.70 | 92.35 | 92.35 | 2.33% | 736 |
| Nov 21, 2025 | 87.10 | 90.60 | 86.75 | 90.25 | 90.25 | 0.28% | - |
| Nov 20, 2025 | 88.80 | 90.00 | 88.80 | 90.00 | 90.00 | 1.01% | 3,563 |
| Nov 19, 2025 | 87.25 | 89.10 | 87.25 | 89.10 | 89.10 | 2.59% | 225 |
| Nov 18, 2025 | 87.75 | 88.45 | 86.85 | 86.85 | 86.85 | -3.50% | - |
| Nov 17, 2025 | 90.55 | 90.55 | 88.75 | 90.00 | 90.00 | -1.96% | 580 |
| Nov 14, 2025 | 92.30 | 92.30 | 91.80 | 91.80 | 91.80 | -0.97% | 1,937 |
| Nov 13, 2025 | 92.20 | 92.70 | 92.20 | 92.70 | 92.70 | -1.54% | - |
| Nov 12, 2025 | 92.95 | 94.15 | 92.90 | 94.15 | 94.15 | 1.51% | 86 |
| Nov 11, 2025 | 92.75 | 92.75 | 92.75 | 92.75 | 92.75 | -0.48% | 465 |
| Nov 10, 2025 | 94.05 | 95.25 | 93.20 | 93.20 | 93.20 | -1.79% | 147 |
| Nov 7, 2025 | 92.75 | 94.90 | 92.75 | 94.90 | 94.90 | -2.87% | 906 |
| Nov 6, 2025 | 98.80 | 98.80 | 97.70 | 97.70 | 97.70 | -2.79% | 1,855 |
| Nov 5, 2025 | 100.20 | 100.50 | 100.20 | 100.50 | 100.50 | 2.55% | 461 |
| Nov 4, 2025 | 101.40 | 101.40 | 98.00 | 98.00 | 98.00 | -1.06% | 2,410 |
| Nov 3, 2025 | 100.80 | 100.80 | 99.05 | 99.05 | 99.05 | -1.44% | 699 |
| Oct 31, 2025 | 100.50 | 100.50 | 100.50 | 100.50 | 100.50 | -0.20% | 110 |
| Oct 30, 2025 | 100.40 | 101.50 | 100.40 | 100.70 | 100.70 | -1.27% | - |
| Oct 29, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 0.10% | 578 |
| Oct 28, 2025 | 101.90 | 101.90 | 101.90 | 101.90 | 101.90 | -0.10% | - |
| Oct 27, 2025 | 104.60 | 104.60 | 102.00 | 102.00 | 102.00 | -3.23% | 1,085 |
| Oct 24, 2025 | 103.40 | 105.40 | 103.40 | 105.40 | 105.40 | 2.83% | 88 |
| Oct 23, 2025 | 103.70 | 103.70 | 102.50 | 102.50 | 102.50 | -1.16% | 550 |
| Oct 22, 2025 | 104.30 | 104.30 | 103.70 | 103.70 | 103.70 | -1.05% | 1,255 |
| Oct 21, 2025 | 104.80 | 104.80 | 104.80 | 104.80 | 104.80 | 0.48% | 30 |
| Oct 20, 2025 | 104.80 | 104.80 | 104.30 | 104.30 | 104.30 | 1.66% | 209 |
| Oct 17, 2025 | 103.80 | 103.80 | 102.60 | 102.60 | 102.60 | -0.39% | 145 |
| Oct 16, 2025 | 105.20 | 105.20 | 103.00 | 103.00 | 103.00 | -3.29% | 768 |
| Oct 15, 2025 | 105.80 | 106.50 | 105.50 | 106.50 | 106.50 | 0.85% | 314 |
| Oct 14, 2025 | 106.20 | 106.20 | 105.60 | 105.60 | 105.60 | -1.68% | 638 |
| Oct 13, 2025 | 106.90 | 108.00 | 106.90 | 107.40 | 107.40 | 0.37% | - |