Newmont Corporation (FRA:NEM)
Germany · Delayed Price · Currency is EUR 94.55
-1.35 (-1.41%)
Last updated: Dec 2, 2025, 8:07 AM CET
Newmont Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 10, 2025 | 109.40 | 109.70 | 107.00 | 107.00 | 107.00 | -2.10% | 1,150 |
| Oct 9, 2025 | 109.30 | 109.30 | 109.30 | 109.30 | 109.30 | -0.64% | 903 |
| Oct 8, 2025 | 109.70 | 110.00 | 109.70 | 110.00 | 110.00 | 0.18% | 350 |
| Oct 7, 2025 | 109.80 | 109.80 | 109.80 | 109.80 | 109.80 | - | 256 |
| Oct 6, 2025 | 110.90 | 111.00 | 109.80 | 109.80 | 109.80 | -2.57% | 1,220 |
| Oct 3, 2025 | 112.70 | 112.70 | 112.70 | 112.70 | 112.70 | 2.73% | 618 |
| Oct 2, 2025 | 108.30 | 109.70 | 108.30 | 109.70 | 109.70 | 1.20% | 356 |
| Oct 1, 2025 | 110.40 | 110.40 | 108.40 | 108.40 | 108.40 | -0.18% | 716 |
| Sep 30, 2025 | 108.60 | 108.60 | 108.60 | 108.60 | 108.60 | -0.09% | 934 |
| Sep 29, 2025 | 109.10 | 109.50 | 108.70 | 108.70 | 108.70 | 1.21% | 477 |
| Sep 26, 2025 | 109.70 | 109.70 | 107.40 | 107.40 | 107.40 | -2.01% | 228 |
| Sep 25, 2025 | 108.40 | 109.60 | 108.40 | 109.60 | 109.60 | 1.48% | 854 |
| Sep 24, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | -0.55% | 1,192 |
| Sep 23, 2025 | 108.60 | 108.60 | 108.60 | 108.60 | 108.60 | 0.56% | 452 |