Newmont Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	102.80	104.88	100.96	104.12	104.12	-1.33%	1,066
Feb 19, 2026	105.18	107.24	104.58	105.52	105.52	-1.86%	1,485
Feb 18, 2026	104.00	107.52	103.48	107.52	107.52	2.97%	577
Feb 17, 2026	102.00	104.42	102.00	104.42	104.42	1.38%	591
Feb 16, 2026	104.08	105.82	103.00	103.00	103.00	-2.48%	1,005
Feb 13, 2026	102.00	106.64	100.00	105.62	105.62	4.99%	970
Feb 12, 2026	104.48	105.42	100.40	100.60	100.60	-3.55%	1,413
Feb 11, 2026	102.40	105.08	102.22	104.30	104.30	2.13%	389
Feb 10, 2026	100.72	102.16	99.06	102.12	102.12	0.57%	792
Feb 9, 2026	98.20	101.54	97.27	101.54	101.54	4.04%	1,110
Feb 6, 2026	93.27	97.60	91.45	97.60	97.60	5.01%	1,802
Feb 5, 2026	96.72	98.61	92.91	92.94	92.94	-6.26%	2,936
Feb 4, 2026	102.48	102.48	96.59	99.15	99.15	-	2,836
Feb 3, 2026	100.14	101.30	98.80	99.15	99.15	4.37%	1,297
Feb 2, 2026	87.50	96.98	87.50	95.00	95.00	0.53%	3,592
Jan 30, 2026	100.36	101.72	94.25	94.50	94.50	-10.60%	6,212
Jan 29, 2026	111.32	112.48	104.14	105.70	105.70	-3.31%	4,794
Jan 28, 2026	108.32	110.48	106.22	109.32	109.32	4.69%	1,602
Jan 27, 2026	105.50	107.88	101.44	104.42	104.42	-1.62%	3,147
Jan 26, 2026	109.74	110.26	106.10	106.14	106.14	1.86%	6,450
Jan 23, 2026	103.98	105.96	102.98	104.20	104.20	0.83%	708
Jan 22, 2026	102.00	104.14	100.58	103.34	103.34	0.96%	1,368
Jan 21, 2026	104.82	104.82	101.30	102.36	102.36	0.39%	2,110
Jan 20, 2026	100.48	101.96	99.77	101.96	101.96	1.96%	1,685
Jan 19, 2026	99.92	101.16	99.00	100.00	100.00	1.73%	2,620
Jan 16, 2026	98.00	99.11	96.50	98.30	98.30	-0.51%	1,356
Jan 15, 2026	97.93	98.80	96.32	98.80	98.80	0.84%	772
Jan 14, 2026	99.00	100.30	96.97	97.98	97.98	-1.00%	2,005
Jan 13, 2026	96.57	98.97	95.97	98.97	98.97	1.42%	906
Jan 12, 2026	94.69	97.68	94.36	97.58	97.58	4.36%	3,572
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