Newmont Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	120.60	126.00	117.01	122.03	122.03	-2.04%	51,925
Feb 19, 2026	125.40	126.00	122.00	124.57	124.57	-0.78%	30,622
Feb 18, 2026	124.00	127.41	122.00	125.55	125.55	1.90%	32,599
Feb 17, 2026	122.30	124.18	118.12	123.21	123.21	-1.90%	49,063
Feb 16, 2026	125.60	125.60	125.60	125.60	125.60	-0.10%	-
Feb 13, 2026	119.70	126.24	118.00	125.72	125.72	4.69%	38,831
Feb 12, 2026	123.50	125.52	118.90	120.09	120.09	-2.62%	40,243
Feb 11, 2026	122.50	125.37	121.40	123.32	123.32	2.31%	29,178
Feb 10, 2026	119.30	121.51	118.10	120.54	120.54	0.76%	23,312
Feb 9, 2026	116.60	119.95	115.06	119.63	119.63	4.02%	44,533
Feb 6, 2026	109.00	115.23	103.00	115.01	115.01	4.55%	37,612
Feb 5, 2026	115.10	116.50	109.07	110.00	110.00	-4.06%	50,814
Feb 4, 2026	120.40	121.21	113.51	114.66	114.66	-1.40%	34,317
Feb 3, 2026	119.30	119.79	114.39	116.29	116.29	4.06%	41,172
Feb 2, 2026	108.20	116.50	103.90	111.75	111.75	-1.79%	71,082
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