Newmont Corporation (FRA:NMM)
Germany flag Germany · Delayed Price · Currency is EUR
71.96
-1.99 (-2.69%)
Last updated: Oct 22, 2025, 3:18 PM CET

Newmont Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202575.0077.0074.4276.5676.565.15%4,346
Oct 22, 202574.5074.6370.5072.8172.81-1.34%19,455
Oct 21, 202581.6981.6972.9073.8073.80-10.00%7,730
Oct 20, 202579.2682.0077.7882.0082.004.39%10,328
Oct 17, 202583.0084.3276.8078.5578.55-7.13%5,261
Oct 16, 202581.7784.9679.5184.5884.585.11%6,963
Oct 15, 202578.1280.4778.1280.4780.472.60%2,622
Oct 14, 202574.9679.0774.9678.4378.431.47%2,833
Oct 13, 202576.1377.2974.4677.2977.296.42%811
Oct 10, 202574.5274.9272.6072.6372.63-0.27%5,176
Oct 9, 202576.2576.8772.8372.8372.83-3.45%3,896
Oct 8, 202575.0076.8275.0075.4375.430.08%1,556
Oct 7, 202575.1076.5374.0575.3775.370.21%2,199
Oct 6, 202575.2076.7874.4275.2175.210.97%1,208
Oct 3, 202572.5074.4972.5074.4974.492.73%1,485
Oct 2, 202572.7873.9172.5172.5172.51-1.91%1,821
Oct 1, 202571.1074.2171.1073.9273.922.98%1,317
Sep 30, 202571.8972.4070.1071.7871.78-0.97%6,528
Sep 29, 202573.5075.1970.6872.4872.480.68%3,578
Sep 26, 202570.7173.5470.7171.9971.991.82%1,490
Sep 25, 202571.0172.6470.3270.7070.70-1.68%1,720
Sep 24, 202570.7172.1870.7171.9171.911.14%508
Sep 23, 202569.8473.4869.8471.1071.10-0.28%2,668
Sep 22, 202570.0071.3069.1071.3071.302.16%2,581
Sep 19, 202567.6469.7965.8469.7969.796.29%2,010
Sep 18, 202565.5067.1165.5065.6665.66-0.41%1,210
Sep 17, 202565.4066.2965.1565.9365.93-1.45%590
Sep 16, 202566.4867.8866.4466.9066.90-0.98%160
Sep 15, 202567.0067.5665.5867.5667.560.82%2,462
Sep 12, 202568.0068.5867.0167.0167.01-1.67%1,644
Sep 11, 202565.7568.1565.7568.1568.151.72%1,354
Sep 10, 202565.0067.0065.0067.0067.003.35%2,490
Sep 9, 202564.9765.7064.2464.8364.83-0.12%3,764
Sep 8, 202565.0065.8964.2464.9164.91-0.23%1,931
Sep 5, 202564.0065.7264.0065.0665.060.34%1,729
Sep 4, 202563.3664.8463.3664.8464.840.22%1,715
Sep 3, 202564.1665.9564.1664.7064.49-1.22%1,091
Sep 2, 202564.7065.5063.9065.5065.291.25%10,996
Sep 1, 202564.0065.4563.6664.6964.481.87%1,435
Aug 29, 202561.6463.5061.5063.5063.290.57%1,007
Aug 28, 202562.4963.1461.3663.1462.942.18%564
Aug 27, 202561.2462.6661.2461.7961.59-0.82%196
Aug 26, 202561.4962.6060.5062.3062.101.32%862
Aug 25, 202559.9161.4959.8061.4961.291.32%1,546
Aug 22, 202559.3560.6959.3560.6960.491.23%925
Aug 21, 202558.4460.9958.4459.9559.763.22%3,262
Aug 20, 202558.8758.8757.2758.0857.891.27%1,040
Aug 19, 202558.5059.7757.3257.3557.16-2.07%4,429
Aug 18, 202558.7259.9858.5658.5658.37-1.94%1,258
Aug 15, 202558.4059.7258.3059.7259.531.56%430