Newmont Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 5, 2025	77.52	78.87	77.44	78.87	78.87	1.13%	265
Dec 4, 2025	76.70	77.99	75.46	77.99	77.99	1.77%	1,532
Dec 3, 2025	77.15	78.71	76.63	76.63	76.63	-1.38%	1,361
Dec 2, 2025	79.00	79.00	77.30	77.70	77.70	-1.65%	1,835
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