Newmont Corporation (FRA:NMM)
Germany · Delayed Price · Currency is EUR 78.03
-1.22 (-1.54%)
Last updated: Dec 2, 2025, 10:52 AM CET
Newmont Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 24, 2025 | 71.21 | 73.30 | 70.20 | 73.30 | 73.09 | -4.85% | 3,917 |
| Oct 23, 2025 | 75.00 | 77.04 | 74.42 | 77.04 | 76.82 | 5.81% | 5,446 |
| Oct 22, 2025 | 74.50 | 74.63 | 70.50 | 72.81 | 72.60 | -1.34% | 19,455 |
| Oct 21, 2025 | 81.69 | 81.69 | 72.90 | 73.80 | 73.59 | -10.00% | 7,730 |
| Oct 20, 2025 | 79.26 | 82.00 | 77.78 | 82.00 | 81.76 | 4.39% | 10,328 |
| Oct 17, 2025 | 83.00 | 84.32 | 76.80 | 78.55 | 78.32 | -7.13% | 5,261 |
| Oct 16, 2025 | 81.77 | 84.96 | 79.51 | 84.58 | 84.34 | 5.11% | 6,963 |
| Oct 15, 2025 | 78.12 | 80.47 | 78.12 | 80.47 | 80.24 | 2.60% | 2,622 |
| Oct 14, 2025 | 74.96 | 79.07 | 74.96 | 78.43 | 78.20 | 1.47% | 2,833 |
| Oct 13, 2025 | 76.13 | 77.29 | 74.46 | 77.29 | 77.07 | 6.42% | 811 |
| Oct 10, 2025 | 74.52 | 74.92 | 72.60 | 72.63 | 72.42 | -0.27% | 5,176 |
| Oct 9, 2025 | 76.25 | 76.87 | 72.83 | 72.83 | 72.62 | -3.45% | 3,896 |
| Oct 8, 2025 | 75.00 | 76.82 | 75.00 | 75.43 | 75.21 | 0.08% | 1,556 |
| Oct 7, 2025 | 75.10 | 76.53 | 74.05 | 75.37 | 75.15 | 0.21% | 2,199 |
| Oct 6, 2025 | 75.20 | 76.78 | 74.42 | 75.21 | 74.99 | 0.97% | 1,208 |
| Oct 3, 2025 | 72.50 | 74.49 | 72.50 | 74.49 | 74.28 | 2.73% | 1,485 |
| Oct 2, 2025 | 72.78 | 73.91 | 72.51 | 72.51 | 72.30 | -1.91% | 1,821 |
| Oct 1, 2025 | 71.10 | 74.21 | 71.10 | 73.92 | 73.71 | 2.98% | 1,317 |
| Sep 30, 2025 | 71.89 | 72.40 | 70.10 | 71.78 | 71.57 | -0.97% | 6,528 |
| Sep 29, 2025 | 73.50 | 75.19 | 70.68 | 72.48 | 72.27 | 0.68% | 3,578 |
| Sep 26, 2025 | 70.71 | 73.54 | 70.71 | 71.99 | 71.78 | 1.82% | 1,490 |
| Sep 25, 2025 | 71.01 | 72.64 | 70.32 | 70.70 | 70.50 | -1.68% | 1,720 |
| Sep 24, 2025 | 70.71 | 72.18 | 70.71 | 71.91 | 71.70 | 1.14% | 508 |
| Sep 23, 2025 | 69.84 | 73.48 | 69.84 | 71.10 | 70.90 | -0.28% | 2,668 |