Newmont Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	91.25	93.00	90.28	90.75	90.75	0.50%	39,442
Nov 27, 2025	90.30	90.30	90.30	90.30	90.30	-0.20%	-
Nov 26, 2025	87.05	90.90	86.51	90.48	90.48	5.00%	43,661
Nov 25, 2025	85.45	87.40	85.28	86.17	85.92	-1.13%	10,807
Nov 24, 2025	83.25	87.26	82.28	87.16	86.90	4.08%	19,613
Nov 21, 2025	81.35	83.77	80.00	83.74	83.50	1.31%	24,358
Nov 20, 2025	87.15	88.38	82.52	82.66	82.41	-5.52%	32,333
Nov 19, 2025	87.85	89.63	86.94	87.48	87.22	0.31%	20,973
Nov 18, 2025	86.30	88.45	85.39	87.21	86.95	-0.34%	16,196
Nov 17, 2025	88.10	89.09	87.06	87.50	87.25	-0.88%	20,089
Nov 14, 2025	90.10	90.82	84.85	88.28	88.02	-1.50%	44,868
Nov 13, 2025	94.60	94.91	89.57	89.62	89.36	-4.24%	51,666
Nov 12, 2025	90.30	93.98	89.05	93.59	93.32	5.34%	42,884
Nov 11, 2025	88.90	89.40	87.57	88.85	88.59	0.50%	53,144
Nov 10, 2025	85.85	88.55	85.21	88.41	88.15	6.54%	61,806
Nov 7, 2025	83.75	83.88	81.51	82.99	82.74	-0.65%	39,282
Nov 6, 2025	82.30	84.38	81.57	83.53	83.29	2.34%	35,494
Nov 5, 2025	80.30	81.82	79.25	81.62	81.38	3.42%	17,877
Nov 4, 2025	80.30	80.80	78.74	78.92	78.69	-3.26%	36,523
Nov 3, 2025	81.35	82.07	80.42	81.58	81.34	0.83%	61,406
Oct 31, 2025	82.90	82.93	79.95	80.91	80.67	-2.53%	74,044
Oct 30, 2025	80.10	83.12	79.56	83.01	82.77	3.72%	53,787
Oct 29, 2025	80.30	81.80	79.22	80.03	79.80	0.70%	73,302
Oct 28, 2025	77.05	79.65	75.20	79.48	79.24	1.41%	113,100
Oct 27, 2025	80.50	82.32	76.86	78.37	78.14	-7.68%	183,613
Oct 24, 2025	82.90	86.00	81.31	84.89	84.64	-5.31%	90,646
Oct 23, 2025	87.45	89.73	86.09	89.65	89.38	4.47%	58,971
Oct 22, 2025	86.60	86.90	81.90	85.81	85.56	-0.60%	75,518
Oct 21, 2025	92.90	94.74	85.38	86.33	86.08	-8.42%	96,592
Oct 20, 2025	92.10	94.55	91.40	94.27	93.99	3.08%	32,346
Oct 17, 2025	96.65	96.50	89.93	91.45	91.19	-6.37%	133,731
Oct 16, 2025	94.40	98.54	94.29	97.68	97.39	4.78%	68,105
Oct 15, 2025	92.30	93.90	91.00	93.22	92.95	2.57%	56,486
Oct 14, 2025	88.60	91.14	87.80	90.88	90.62	2.09%	35,549
Oct 13, 2025	87.85	89.37	86.93	89.02	88.76	4.82%	63,652
Oct 10, 2025	84.70	86.62	84.70	84.93	84.68	0.34%	39,887
Oct 9, 2025	88.00	89.01	84.48	84.64	84.39	-3.74%	62,537
Oct 8, 2025	88.40	89.00	87.23	87.93	87.67	1.01%	30,841
Oct 7, 2025	88.00	88.91	86.63	87.05	86.79	-1.81%	35,930
Oct 6, 2025	87.65	89.35	87.39	88.66	88.40	2.01%	63,839
Oct 3, 2025	86.40	87.38	85.82	86.91	86.66	1.24%	58,468
Oct 2, 2025	86.30	86.84	83.28	85.84	85.59	0.31%	75,713
Oct 1, 2025	85.05	86.24	84.70	85.58	85.33	2.26%	59,098
Sep 30, 2025	84.70	85.69	82.30	83.69	83.45	-0.86%	75,297
Sep 29, 2025	86.70	88.03	83.46	84.42	84.17	-0.61%	90,576
Sep 26, 2025	83.45	85.36	83.20	84.93	84.68	2.14%	31,114
Sep 25, 2025	83.85	84.35	81.87	83.15	82.91	-0.68%	23,572
Sep 24, 2025	84.70	84.59	83.31	83.72	83.48	-1.71%	52,870
Sep 23, 2025	83.65	86.61	83.43	85.18	84.93	2.44%	72,281
Sep 22, 2025	83.05	83.90	81.83	83.15	82.91	1.67%	60,857