Newmont Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	118.50	129.00	111.26	113.78	113.78	-10.01%	121,381
Jan 29, 2026	133.20	134.96	123.67	126.44	126.44	-3.16%	105,376
Jan 28, 2026	129.40	131.66	127.00	130.57	130.57	4.44%	100,292
Jan 27, 2026	127.10	127.61	121.45	125.02	125.02	-1.66%	67,691
Jan 26, 2026	129.20	132.13	124.64	127.13	127.13	2.86%	72,068
Jan 23, 2026	121.60	124.22	121.13	123.60	123.60	0.74%	32,624
Jan 22, 2026	119.10	123.01	117.02	122.70	122.70	2.06%	23,344
Jan 21, 2026	121.60	123.20	118.18	120.22	120.22	1.83%	82,827
Jan 20, 2026	118.30	119.00	114.71	118.06	118.06	3.29%	62,942
Jan 19, 2026	114.30	114.30	114.30	114.30	114.30	0.65%	-
Jan 16, 2026	114.30	115.21	111.31	113.56	113.56	-1.08%	25,032
Jan 15, 2026	113.40	115.00	112.00	114.80	114.80	0.55%	47,818
Jan 14, 2026	116.00	116.50	112.20	114.17	114.17	-0.07%	42,170
Jan 13, 2026	112.80	115.01	111.43	114.25	114.25	1.08%	56,833
Jan 12, 2026	111.70	113.63	110.39	113.03	113.03	4.18%	77,532
Jan 9, 2026	106.10	108.70	105.50	108.50	108.50	2.59%	68,493
Jan 8, 2026	106.10	106.68	104.47	105.76	105.76	-1.94%	40,902
Jan 7, 2026	108.00	109.02	104.56	107.85	107.85	-0.29%	67,426
Jan 6, 2026	104.40	109.23	103.01	108.17	108.17	4.66%	52,227
Jan 5, 2026	103.10	105.84	102.36	103.35	103.35	3.78%	37,619
Jan 2, 2026	102.35	103.36	98.33	99.59	99.59	-0.89%	31,844
Dec 31, 2025	100.00	101.34	98.97	100.48	100.48	-1.94%	29,718
Dec 30, 2025	100.80	102.75	100.42	102.47	102.47	2.82%	37,704
Dec 29, 2025	103.65	105.90	97.67	99.66	99.66	-4.83%	60,060
Dec 24, 2025	105.40	105.55	103.21	104.72	104.72	-0.53%	10,664
Dec 23, 2025	106.10	106.88	103.34	105.27	105.27	0.63%	28,216
Dec 22, 2025	104.00	105.64	102.70	104.61	104.61	3.02%	40,995
Dec 19, 2025	99.10	102.03	98.11	101.54	101.54	1.79%	25,116
Dec 18, 2025	98.15	100.90	97.82	99.75	99.75	1.08%	18,802
Dec 17, 2025	99.50	100.24	97.98	98.69	98.69	0.58%	14,547
Dec 16, 2025	98.50	100.10	97.05	98.12	98.12	-1.53%	26,816
Dec 15, 2025	99.85	101.42	98.45	99.64	99.64	1.52%	32,760
Dec 12, 2025	101.40	102.80	96.67	98.15	98.15	-1.40%	51,955
Dec 11, 2025	94.10	100.23	93.53	99.54	99.54	5.33%	46,201
Dec 10, 2025	93.15	94.72	91.85	94.50	94.50	1.38%	19,428
Dec 9, 2025	89.45	93.35	88.56	93.22	93.22	3.66%	15,004
Dec 8, 2025	90.20	91.08	89.00	89.93	89.93	-0.02%	16,285
Dec 5, 2025	90.60	92.70	89.91	89.95	89.95	-0.64%	26,301
Dec 4, 2025	88.60	90.87	88.00	90.53	90.53	0.62%	137,715
Dec 3, 2025	90.40	91.97	89.00	89.98	89.98	0.15%	414,432
Dec 2, 2025	91.15	91.62	88.26	89.84	89.84	-2.50%	32,284
Dec 1, 2025	91.75	92.70	90.82	92.14	92.14	1.54%	40,499
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