Newmont Corporation (FRA:NMM)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 75.00 | 77.00 | 74.42 | 76.56 | 76.56 | 5.15% | 4,346 |
| Oct 22, 2025 | 74.50 | 74.63 | 70.50 | 72.81 | 72.81 | -1.34% | 19,455 |
| Oct 21, 2025 | 81.69 | 81.69 | 72.90 | 73.80 | 73.80 | -10.00% | 7,730 |
| Oct 20, 2025 | 79.26 | 82.00 | 77.78 | 82.00 | 82.00 | 4.39% | 10,328 |
| Oct 17, 2025 | 83.00 | 84.32 | 76.80 | 78.55 | 78.55 | -7.13% | 5,261 |
| Oct 16, 2025 | 81.77 | 84.96 | 79.51 | 84.58 | 84.58 | 5.11% | 6,963 |
| Oct 15, 2025 | 78.12 | 80.47 | 78.12 | 80.47 | 80.47 | 2.60% | 2,622 |
| Oct 14, 2025 | 74.96 | 79.07 | 74.96 | 78.43 | 78.43 | 1.47% | 2,833 |
| Oct 13, 2025 | 76.13 | 77.29 | 74.46 | 77.29 | 77.29 | 6.42% | 811 |
| Oct 10, 2025 | 74.52 | 74.92 | 72.60 | 72.63 | 72.63 | -0.27% | 5,176 |
| Oct 9, 2025 | 76.25 | 76.87 | 72.83 | 72.83 | 72.83 | -3.45% | 3,896 |
| Oct 8, 2025 | 75.00 | 76.82 | 75.00 | 75.43 | 75.43 | 0.08% | 1,556 |
| Oct 7, 2025 | 75.10 | 76.53 | 74.05 | 75.37 | 75.37 | 0.21% | 2,199 |
| Oct 6, 2025 | 75.20 | 76.78 | 74.42 | 75.21 | 75.21 | 0.97% | 1,208 |
| Oct 3, 2025 | 72.50 | 74.49 | 72.50 | 74.49 | 74.49 | 2.73% | 1,485 |
| Oct 2, 2025 | 72.78 | 73.91 | 72.51 | 72.51 | 72.51 | -1.91% | 1,821 |
| Oct 1, 2025 | 71.10 | 74.21 | 71.10 | 73.92 | 73.92 | 2.98% | 1,317 |
| Sep 30, 2025 | 71.89 | 72.40 | 70.10 | 71.78 | 71.78 | -0.97% | 6,528 |
| 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 | 65.29 | 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 | 62.94 | 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 | 62.10 | 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 | 59.76 | 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 | 59.53 | 1.56% | 430 |