Newmont Corporation (FRA:NMM)
Germany · Delayed Price · Currency is EUR 93.50
+2.47 (2.71%)
At close: Jan 9, 2026
Newmont Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 90.37 | 93.50 | 90.37 | 93.50 | 93.50 | 2.71% | 1,379 |
| Jan 8, 2026 | 90.55 | 91.61 | 90.07 | 91.03 | 91.03 | -1.98% | 406 |
| Jan 7, 2026 | 91.15 | 92.87 | 89.66 | 92.87 | 92.87 | -0.10% | 3,156 |
| Jan 6, 2026 | 88.06 | 93.19 | 88.03 | 92.96 | 92.96 | 5.77% | 1,758 |
| Jan 5, 2026 | 88.59 | 89.76 | 87.46 | 87.89 | 87.89 | 3.35% | 2,159 |
| Jan 2, 2026 | 86.82 | 88.14 | 85.04 | 85.04 | 85.04 | -1.57% | 1,909 |
| Dec 30, 2025 | 86.30 | 86.76 | 84.95 | 86.40 | 86.40 | 0.58% | 566 |
| Dec 29, 2025 | 88.85 | 88.85 | 83.15 | 85.90 | 85.90 | -1.61% | 4,593 |
| Dec 23, 2025 | 89.79 | 90.72 | 87.31 | 87.31 | 87.31 | -1.82% | 1,082 |
| Dec 22, 2025 | 87.86 | 89.77 | 87.73 | 88.93 | 88.93 | 1.98% | 2,097 |
| Dec 19, 2025 | 84.96 | 87.30 | 83.68 | 87.20 | 87.20 | 2.10% | 650 |
| Dec 18, 2025 | 83.49 | 85.77 | 82.94 | 85.41 | 85.41 | 1.36% | 344 |
| Dec 17, 2025 | 83.88 | 85.21 | 83.88 | 84.26 | 84.26 | 1.01% | 282 |
| Dec 16, 2025 | 83.08 | 84.49 | 83.01 | 83.42 | 83.42 | -1.86% | 586 |
| Dec 15, 2025 | 84.60 | 86.01 | 84.00 | 85.00 | 85.00 | 2.07% | 2,043 |
| Dec 12, 2025 | 84.58 | 87.98 | 82.63 | 83.28 | 83.28 | -1.79% | 789 |
| Dec 11, 2025 | 79.50 | 85.51 | 79.50 | 84.80 | 84.80 | 5.42% | 13,275 |
| Dec 10, 2025 | 79.44 | 81.03 | 78.71 | 80.44 | 80.44 | 0.05% | 2,440 |
| Dec 9, 2025 | 76.88 | 80.40 | 75.74 | 80.40 | 80.40 | 5.15% | 1,569 |
| Dec 8, 2025 | 77.20 | 77.80 | 76.46 | 76.46 | 76.46 | -3.06% | 615 |
| Dec 5, 2025 | 77.52 | 78.87 | 77.44 | 78.87 | 78.87 | 1.13% | 265 |
| Dec 4, 2025 | 76.70 | 77.99 | 75.46 | 77.99 | 77.99 | 1.77% | 1,532 |
| Dec 3, 2025 | 77.15 | 78.71 | 76.63 | 76.63 | 76.63 | -1.38% | 1,361 |
| Dec 2, 2025 | 79.00 | 79.00 | 77.30 | 77.70 | 77.70 | -1.65% | 1,835 |
| Dec 1, 2025 | 78.29 | 79.40 | 78.17 | 79.00 | 79.00 | -0.52% | 4,543 |
| Nov 28, 2025 | 80.10 | 80.10 | 77.94 | 79.41 | 79.41 | 1.91% | 682 |
| Nov 27, 2025 | 76.04 | 77.92 | 76.00 | 77.92 | 77.92 | -0.61% | 2,083 |
| Nov 26, 2025 | 73.96 | 78.40 | 73.96 | 78.40 | 78.40 | 5.32% | 690 |
| Nov 25, 2025 | 74.25 | 75.00 | 73.06 | 74.44 | 74.23 | -1.88% | 948 |
| Nov 24, 2025 | 71.07 | 75.87 | 71.07 | 75.87 | 75.65 | 4.79% | 1,051 |
| Nov 21, 2025 | 70.20 | 72.40 | 69.40 | 72.40 | 72.19 | -1.17% | 1,588 |
| Nov 20, 2025 | 74.65 | 75.60 | 72.00 | 73.26 | 73.05 | -4.02% | 3,074 |
| Nov 19, 2025 | 76.00 | 77.26 | 74.45 | 76.33 | 76.11 | 2.10% | 1,135 |
| Nov 18, 2025 | 77.00 | 77.00 | 72.82 | 74.76 | 74.54 | -2.08% | 872 |
| Nov 17, 2025 | 76.00 | 76.74 | 74.49 | 76.35 | 76.13 | 0.99% | 1,414 |
| Nov 14, 2025 | 76.36 | 76.78 | 72.95 | 75.60 | 75.38 | -2.45% | 2,984 |
| Nov 13, 2025 | 81.87 | 81.87 | 77.50 | 77.50 | 77.28 | -3.31% | 1,478 |
| Nov 12, 2025 | 76.50 | 81.17 | 76.50 | 80.15 | 79.92 | 2.47% | 1,530 |
| Nov 11, 2025 | 76.05 | 78.22 | 75.97 | 78.22 | 77.99 | 4.29% | 1,760 |
| Nov 10, 2025 | 74.50 | 75.00 | 72.90 | 75.00 | 74.78 | 5.71% | 815 |
| Nov 7, 2025 | 71.68 | 73.00 | 70.42 | 70.95 | 70.75 | -1.21% | 2,572 |
| Nov 6, 2025 | 71.49 | 73.01 | 70.34 | 71.82 | 71.61 | 0.77% | 2,127 |
| Nov 5, 2025 | 68.60 | 71.27 | 68.60 | 71.27 | 71.06 | 3.27% | 107 |
| Nov 4, 2025 | 69.40 | 70.19 | 68.67 | 69.01 | 68.81 | -1.81% | 340 |
| Nov 3, 2025 | 69.75 | 71.48 | 69.71 | 70.28 | 70.08 | 1.12% | 2,005 |
| Oct 31, 2025 | 70.31 | 71.27 | 69.50 | 69.50 | 69.30 | -3.27% | 783 |
| Oct 30, 2025 | 70.38 | 71.85 | 68.00 | 71.85 | 71.64 | 3.90% | 527 |
| Oct 29, 2025 | 68.53 | 70.13 | 68.47 | 69.15 | 68.95 | 1.84% | 1,895 |
| Oct 28, 2025 | 66.10 | 67.95 | 64.44 | 67.90 | 67.70 | 1.24% | 6,550 |
| Oct 27, 2025 | 69.25 | 69.90 | 66.40 | 67.07 | 66.88 | -8.50% | 7,160 |