Newmont Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	100.34	100.34	95.23	95.66	95.66	-2.24%	1,188
Mar 12, 2026	100.22	101.22	97.85	97.85	97.85	-2.35%	380
Mar 11, 2026	103.00	103.00	99.74	100.20	100.20	-3.04%	130
Mar 10, 2026	99.53	103.34	99.53	103.34	103.34	3.79%	580
Mar 9, 2026	97.00	99.57	95.00	99.57	99.57	-1.26%	1,655
Mar 6, 2026	99.75	101.08	97.84	100.84	100.84	1.61%	1,364
Mar 5, 2026	104.00	104.00	98.61	99.24	99.24	-3.67%	453
Mar 4, 2026	102.20	105.00	102.20	103.02	103.02	1.00%	310
Mar 3, 2026	110.00	110.00	100.32	102.00	102.00	-6.03%	2,512
Mar 2, 2026	114.80	116.00	107.44	108.54	108.32	-2.20%	10,589
Feb 27, 2026	106.72	110.98	106.72	110.98	110.75	3.24%	1,869
Feb 26, 2026	105.08	107.50	104.46	107.50	107.28	1.34%	2,173
Feb 25, 2026	104.52	107.60	104.52	106.08	105.86	0.55%	1,413
Feb 24, 2026	104.82	105.50	102.20	105.50	105.28	0.32%	583
Feb 23, 2026	103.50	106.84	103.10	105.16	104.94	1.00%	700
Feb 20, 2026	102.80	104.88	100.96	104.12	103.91	-1.33%	1,066
Feb 19, 2026	105.18	107.24	104.58	105.52	105.30	-1.86%	1,485
Feb 18, 2026	104.00	107.52	103.48	107.52	107.30	2.97%	577
Feb 17, 2026	102.00	104.42	102.00	104.42	104.21	1.38%	591
Feb 16, 2026	104.08	105.82	103.00	103.00	102.79	-2.48%	1,005
Feb 13, 2026	102.00	106.64	100.00	105.62	105.40	4.99%	970
Feb 12, 2026	104.48	105.42	100.40	100.60	100.39	-3.55%	1,413
Feb 11, 2026	102.40	105.08	102.22	104.30	104.09	2.13%	389
Feb 10, 2026	100.72	102.16	99.06	102.12	101.91	0.57%	792
Feb 9, 2026	98.20	101.54	97.27	101.54	101.33	4.04%	1,110
Feb 6, 2026	93.27	97.60	91.45	97.60	97.40	5.01%	1,802
Feb 5, 2026	96.72	98.61	92.91	92.94	92.75	-6.26%	2,936
Feb 4, 2026	102.48	102.48	96.59	99.15	98.95	-	2,836
Feb 3, 2026	100.14	101.30	98.80	99.15	98.95	4.37%	1,297
Feb 2, 2026	87.50	96.98	87.50	95.00	94.81	0.53%	3,592
Jan 30, 2026	100.36	101.72	94.25	94.50	94.31	-10.60%	6,212
Jan 29, 2026	111.32	112.48	104.14	105.70	105.48	-3.31%	4,794
Jan 28, 2026	108.32	110.48	106.22	109.32	109.10	4.69%	1,602
Jan 27, 2026	105.50	107.88	101.44	104.42	104.21	-1.62%	3,147
Jan 26, 2026	109.74	110.26	106.10	106.14	105.92	1.86%	6,450
Jan 23, 2026	103.98	105.96	102.98	104.20	103.99	0.83%	708
Jan 22, 2026	102.00	104.14	100.58	103.34	103.13	0.96%	1,368
Jan 21, 2026	104.82	104.82	101.30	102.36	102.15	0.39%	2,110
Jan 20, 2026	100.48	101.96	99.77	101.96	101.75	1.96%	1,685
Jan 19, 2026	99.92	101.16	99.00	100.00	99.79	1.73%	2,620
Jan 16, 2026	98.00	99.11	96.50	98.30	98.10	-0.51%	1,356
Jan 15, 2026	97.93	98.80	96.32	98.80	98.60	0.84%	772
Jan 14, 2026	99.00	100.30	96.97	97.98	97.78	-1.00%	2,005
Jan 13, 2026	96.57	98.97	95.97	98.97	98.77	1.42%	906
Jan 12, 2026	94.69	97.68	94.36	97.58	97.38	4.36%	3,572
Jan 9, 2026	90.37	93.50	90.37	93.50	93.31	2.71%	1,379
Jan 8, 2026	90.55	91.61	90.07	91.03	90.84	-1.98%	406
Jan 7, 2026	91.15	92.87	89.66	92.87	92.68	-0.10%	3,156
Jan 6, 2026	88.06	93.19	88.03	92.96	92.77	5.77%	1,758
Jan 5, 2026	88.59	89.76	87.46	87.89	87.71	3.35%	2,159