Newmont Corporation (FRA:NMM)
Germany · Delayed Price · Currency is EUR 70.03
-2.00 (-2.78%)
Last updated: Sep 30, 2025, 12:01 PM CET
Newmont Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 73.50 | 75.19 | 70.68 | 72.48 | 72.48 | 0.68% | 3,578 |
| Sep 26, 2025 | 70.71 | 73.54 | 70.71 | 71.99 | 71.99 | 1.82% | 1,490 |
| Sep 25, 2025 | 71.01 | 72.64 | 70.32 | 70.70 | 70.70 | -1.68% | 1,720 |
| Sep 24, 2025 | 70.71 | 72.18 | 70.71 | 71.91 | 71.91 | 1.14% | 508 |
| Sep 23, 2025 | 69.84 | 73.48 | 69.84 | 71.10 | 71.10 | -0.28% | 2,668 |
| Sep 22, 2025 | 70.00 | 71.30 | 69.10 | 71.30 | 71.30 | 2.16% | 2,581 |
| Sep 19, 2025 | 67.64 | 69.79 | 65.84 | 69.79 | 69.79 | 6.29% | 2,010 |
| Sep 18, 2025 | 65.50 | 67.11 | 65.50 | 65.66 | 65.66 | -0.41% | 1,210 |
| Sep 17, 2025 | 65.40 | 66.29 | 65.15 | 65.93 | 65.93 | -1.45% | 590 |
| Sep 16, 2025 | 66.48 | 67.88 | 66.44 | 66.90 | 66.90 | -0.98% | 160 |
| Sep 15, 2025 | 67.00 | 67.56 | 65.58 | 67.56 | 67.56 | 0.82% | 2,462 |
| Sep 12, 2025 | 68.00 | 68.58 | 67.01 | 67.01 | 67.01 | -1.67% | 1,644 |
| Sep 11, 2025 | 65.75 | 68.15 | 65.75 | 68.15 | 68.15 | 1.72% | 1,354 |
| Sep 10, 2025 | 65.00 | 67.00 | 65.00 | 67.00 | 67.00 | 3.35% | 2,490 |
| Sep 9, 2025 | 64.97 | 65.70 | 64.24 | 64.83 | 64.83 | -0.12% | 3,764 |
| Sep 8, 2025 | 65.00 | 65.89 | 64.24 | 64.91 | 64.91 | -0.23% | 1,931 |
| Sep 5, 2025 | 64.00 | 65.72 | 64.00 | 65.06 | 65.06 | 0.34% | 1,729 |
| Sep 4, 2025 | 63.36 | 64.84 | 63.36 | 64.84 | 64.84 | 0.22% | 1,715 |
| Sep 3, 2025 | 64.16 | 65.95 | 64.16 | 64.70 | 64.49 | -1.22% | 1,091 |
| Sep 2, 2025 | 64.70 | 65.50 | 63.90 | 65.50 | 65.28 | 1.25% | 10,996 |
| Sep 1, 2025 | 64.00 | 65.45 | 63.66 | 64.69 | 64.48 | 1.87% | 1,435 |
| Aug 29, 2025 | 61.64 | 63.50 | 61.50 | 63.50 | 63.29 | 0.57% | 1,007 |
| Aug 28, 2025 | 62.49 | 63.14 | 61.36 | 63.14 | 62.93 | 2.18% | 564 |
| Aug 27, 2025 | 61.24 | 62.66 | 61.24 | 61.79 | 61.59 | -0.82% | 196 |
| Aug 26, 2025 | 61.49 | 62.60 | 60.50 | 62.30 | 62.09 | 1.32% | 862 |
| Aug 25, 2025 | 59.91 | 61.49 | 59.80 | 61.49 | 61.29 | 1.32% | 1,546 |
| Aug 22, 2025 | 59.35 | 60.69 | 59.35 | 60.69 | 60.49 | 1.23% | 925 |
| Aug 21, 2025 | 58.44 | 60.99 | 58.44 | 59.95 | 59.75 | 3.22% | 3,262 |
| Aug 20, 2025 | 58.87 | 58.87 | 57.27 | 58.08 | 57.89 | 1.27% | 1,040 |
| Aug 19, 2025 | 58.50 | 59.77 | 57.32 | 57.35 | 57.16 | -2.07% | 4,429 |
| Aug 18, 2025 | 58.72 | 59.98 | 58.56 | 58.56 | 58.37 | -1.94% | 1,258 |
| Aug 15, 2025 | 58.40 | 59.72 | 58.30 | 59.72 | 59.52 | 1.56% | 430 |
| Aug 14, 2025 | 58.24 | 59.00 | 58.22 | 58.80 | 58.61 | -0.20% | 870 |
| Aug 13, 2025 | 58.26 | 59.88 | 58.26 | 58.92 | 58.73 | 1.18% | 517 |
| Aug 12, 2025 | 59.02 | 59.78 | 58.23 | 58.23 | 58.04 | -0.97% | 792 |
| Aug 11, 2025 | 59.47 | 59.61 | 57.50 | 58.80 | 58.61 | -1.87% | 1,952 |
| Aug 8, 2025 | 59.80 | 60.34 | 58.93 | 59.92 | 59.72 | 1.15% | 3,286 |
| Aug 7, 2025 | 58.94 | 59.99 | 57.85 | 59.24 | 59.04 | 1.35% | 1,043 |
| Aug 6, 2025 | 57.08 | 58.45 | 57.04 | 58.45 | 58.26 | -0.37% | 575 |
| Aug 5, 2025 | 56.20 | 58.67 | 56.20 | 58.67 | 58.48 | 3.84% | 1,644 |
| Aug 4, 2025 | 53.73 | 56.50 | 53.73 | 56.50 | 56.31 | 5.65% | 2,315 |
| Aug 1, 2025 | 53.58 | 54.79 | 53.48 | 53.48 | 53.30 | -0.61% | 975 |
| Jul 31, 2025 | 54.16 | 54.66 | 53.59 | 53.81 | 53.63 | 0.02% | 3,339 |
| Jul 30, 2025 | 54.73 | 55.89 | 53.80 | 53.80 | 53.62 | -2.13% | 2,756 |
| Jul 29, 2025 | 55.00 | 55.53 | 54.50 | 54.97 | 54.79 | -0.05% | 1,180 |
| Jul 28, 2025 | 55.17 | 56.14 | 54.00 | 55.00 | 54.82 | 0.22% | 3,095 |
| Jul 25, 2025 | 53.41 | 56.73 | 52.78 | 54.88 | 54.70 | 7.06% | 4,937 |
| Jul 24, 2025 | 51.30 | 52.26 | 51.26 | 51.26 | 51.09 | -2.55% | 94 |
| Jul 23, 2025 | 51.60 | 53.08 | 51.60 | 52.60 | 52.43 | -0.62% | 2,916 |
| Jul 22, 2025 | 50.66 | 52.93 | 50.65 | 52.93 | 52.76 | 1.96% | 1,093 |