Newmont Corporation (LON:0R28)
London · Delayed Price · Currency is GBP · Price in USD 72.17
-0.23 (-0.32%)
At close: Aug 27, 2025
Newmont Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 72.50 | 73.24 | 72.09 | 73.19 | 73.19 | 1.41% | 43,847 |
| Aug 27, 2025 | 72.10 | 72.27 | 71.49 | 72.17 | 72.17 | -0.32% | 15,607 |
| Aug 26, 2025 | 71.35 | 72.44 | 71.00 | 72.40 | 72.40 | 1.61% | 30,299 |
| Aug 25, 2025 | 70.88 | 71.72 | 70.76 | 71.25 | 71.25 | 2.59% | 19,315 |
| Aug 22, 2025 | 69.45 | 71.09 | 69.03 | 69.45 | 69.45 | -0.94% | 30,472 |
| Aug 21, 2025 | 68.60 | 70.69 | 68.90 | 70.11 | 70.11 | 1.94% | 32,359 |
| Aug 20, 2025 | 67.55 | 68.83 | 67.75 | 68.77 | 68.77 | 1.83% | 44,121 |
| Aug 19, 2025 | 69.25 | 69.15 | 67.36 | 67.54 | 67.54 | -2.19% | 37,053 |
| Aug 18, 2025 | 69.65 | 69.80 | 68.85 | 69.05 | 69.05 | -0.37% | 20,201 |
| Aug 15, 2025 | 68.90 | 69.39 | 67.97 | 69.31 | 69.31 | 1.62% | 9,294 |
| Aug 14, 2025 | 68.20 | 69.01 | 68.00 | 68.20 | 68.20 | -0.58% | 28,679 |
| Aug 13, 2025 | 69.25 | 69.85 | 68.42 | 68.60 | 68.60 | -0.25% | 43,114 |
| Aug 12, 2025 | 69.25 | 69.47 | 68.32 | 68.77 | 68.77 | -0.53% | 21,738 |
| Aug 11, 2025 | 68.20 | 69.34 | 67.31 | 69.14 | 69.14 | - | 27,886 |
| Aug 8, 2025 | 69.75 | 70.25 | 68.72 | 69.14 | 69.14 | 0.13% | 59,610 |
| Aug 7, 2025 | 68.50 | 69.30 | 67.78 | 69.05 | 69.05 | 2.00% | 41,501 |
| Aug 6, 2025 | 67.05 | 68.40 | 66.92 | 67.69 | 67.69 | 0.80% | 39,833 |
| Aug 5, 2025 | 65.15 | 67.26 | 64.74 | 67.16 | 67.16 | 3.38% | 46,791 |
| Aug 4, 2025 | 62.70 | 65.28 | 62.93 | 64.96 | 64.96 | 4.04% | 58,021 |
| Aug 1, 2025 | 61.75 | 63.74 | 61.80 | 62.44 | 62.44 | 0.62% | 41,380 |
| Jul 31, 2025 | 62.70 | 62.95 | 61.80 | 62.06 | 62.06 | -1.49% | 35,449 |
| Jul 30, 2025 | 63.75 | 64.10 | 62.72 | 63.00 | 63.00 | -1.05% | 26,521 |
| Jul 29, 2025 | 63.45 | 64.11 | 63.34 | 63.67 | 63.67 | -0.09% | 438,793 |
| Jul 28, 2025 | 64.90 | 65.51 | 62.68 | 63.73 | 63.73 | -2.71% | 79,838 |
| Jul 25, 2025 | 63.05 | 66.53 | 62.50 | 65.50 | 65.50 | 7.47% | 129,951 |
| Jul 24, 2025 | 61.05 | 61.69 | 59.98 | 60.95 | 60.95 | -0.84% | 26,853 |
| Jul 23, 2025 | 61.35 | 62.53 | 60.95 | 61.47 | 61.47 | -0.27% | 37,875 |
| Jul 22, 2025 | 59.65 | 61.70 | 59.77 | 61.63 | 61.63 | 2.28% | 67,258 |
| Jul 21, 2025 | 58.30 | 60.65 | 57.86 | 60.26 | 60.26 | 3.11% | 57,336 |
| Jul 18, 2025 | 58.20 | 58.64 | 57.93 | 58.44 | 58.44 | 1.50% | 19,450 |
| Jul 17, 2025 | 57.75 | 58.19 | 56.75 | 57.58 | 57.58 | -1.33% | 49,789 |
| Jul 16, 2025 | 57.25 | 58.84 | 57.17 | 58.36 | 58.36 | 2.80% | 90,413 |
| Jul 15, 2025 | 60.90 | 61.12 | 55.39 | 56.77 | 56.77 | -6.71% | 200,352 |
| Jul 14, 2025 | 60.40 | 61.11 | 60.01 | 60.85 | 60.85 | 1.18% | 56,164 |
| Jul 11, 2025 | 59.85 | 60.42 | 59.56 | 60.14 | 60.14 | 1.06% | 54,741 |
| Jul 10, 2025 | 58.90 | 59.51 | 58.65 | 59.51 | 59.51 | 1.40% | 40,222 |
| Jul 9, 2025 | 57.35 | 58.73 | 57.41 | 58.69 | 58.69 | 1.11% | 34,518 |
| Jul 8, 2025 | 59.75 | 60.10 | 56.90 | 58.05 | 58.05 | -3.07% | 238,932 |
| Jul 7, 2025 | 59.05 | 60.04 | 58.46 | 59.88 | 59.88 | 0.22% | 13,270 |
| Jul 4, 2025 | 59.75 | 59.75 | 59.75 | 59.75 | 59.75 | -0.20% | - |
| Jul 3, 2025 | 60.20 | 60.17 | 59.06 | 59.87 | 59.87 | 0.31% | 25,119 |
| Jul 2, 2025 | 58.80 | 59.95 | 59.07 | 59.69 | 59.69 | 1.17% | 13,767 |
| Jul 1, 2025 | 58.80 | 59.25 | 58.40 | 59.00 | 59.00 | 2.09% | 28,545 |
| Jun 30, 2025 | 57.15 | 57.88 | 56.86 | 57.79 | 57.79 | 2.05% | 40,092 |
| Jun 27, 2025 | 57.85 | 58.56 | 56.49 | 56.63 | 56.63 | -4.12% | 46,220 |
| Jun 26, 2025 | 58.30 | 59.18 | 57.90 | 59.07 | 59.07 | 1.24% | 17,879 |
| Jun 25, 2025 | 58.00 | 58.53 | 57.59 | 58.34 | 58.34 | -0.24% | 40,625 |
| Jun 24, 2025 | 58.30 | 58.65 | 57.18 | 58.48 | 58.48 | -2.28% | 65,758 |
| Jun 23, 2025 | 58.50 | 60.31 | 58.14 | 59.85 | 59.85 | 2.43% | 73,270 |
| Jun 20, 2025 | 57.65 | 59.55 | 57.61 | 58.43 | 58.43 | -0.13% | 50,632 |