Newmont Corporation (LON:0R28)
London · Delayed Price · Currency is GBP · Price in USD 86.91
+1.07 (1.24%)
At close: Oct 3, 2025
Newmont Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 86.40 | 87.38 | 85.82 | 86.91 | 86.91 | 1.24% | 58,468 |
| Oct 2, 2025 | 86.30 | 86.84 | 83.28 | 85.84 | 85.84 | 0.31% | 75,713 |
| Oct 1, 2025 | 85.05 | 86.24 | 84.70 | 85.58 | 85.58 | 2.26% | 59,098 |
| Sep 30, 2025 | 84.70 | 85.69 | 82.30 | 83.69 | 83.69 | -0.86% | 75,297 |
| Sep 29, 2025 | 86.70 | 88.03 | 83.46 | 84.42 | 84.42 | -0.61% | 90,576 |
| Sep 26, 2025 | 83.45 | 85.36 | 83.20 | 84.93 | 84.93 | 2.14% | 31,114 |
| Sep 25, 2025 | 83.85 | 84.35 | 81.87 | 83.15 | 83.15 | -0.68% | 23,572 |
| Sep 24, 2025 | 84.70 | 84.59 | 83.31 | 83.72 | 83.72 | -1.71% | 52,870 |
| Sep 23, 2025 | 83.65 | 86.61 | 83.43 | 85.18 | 85.18 | 2.44% | 72,281 |
| Sep 22, 2025 | 83.05 | 83.90 | 81.83 | 83.15 | 83.15 | 1.67% | 60,857 |
| Sep 19, 2025 | 78.60 | 81.95 | 78.36 | 81.78 | 81.78 | 4.98% | 63,610 |
| Sep 18, 2025 | 78.70 | 79.15 | 77.02 | 77.90 | 77.90 | -1.41% | 64,211 |
| Sep 17, 2025 | 78.30 | 79.59 | 77.51 | 79.02 | 79.02 | -0.33% | 52,395 |
| Sep 16, 2025 | 79.15 | 79.60 | 78.12 | 79.28 | 79.28 | 0.42% | 38,305 |
| Sep 15, 2025 | 78.90 | 79.34 | 77.62 | 78.95 | 78.95 | -0.31% | 91,697 |
| Sep 12, 2025 | 79.85 | 80.20 | 78.80 | 79.20 | 79.20 | -0.34% | 46,702 |
| Sep 11, 2025 | 77.85 | 79.50 | 77.54 | 79.47 | 79.47 | 1.61% | 31,755 |
| Sep 10, 2025 | 76.50 | 78.46 | 76.02 | 78.21 | 78.21 | 3.09% | 50,368 |
| Sep 9, 2025 | 76.30 | 76.56 | 75.49 | 75.87 | 75.87 | -0.21% | 56,521 |
| Sep 8, 2025 | 76.60 | 77.18 | 75.22 | 76.02 | 76.02 | -0.71% | 46,099 |
| Sep 5, 2025 | 75.35 | 77.25 | 75.48 | 76.57 | 76.57 | 2.29% | 46,314 |
| Sep 4, 2025 | 74.70 | 75.06 | 73.25 | 74.85 | 74.85 | -1.69% | 28,487 |
| Sep 3, 2025 | 75.85 | 76.51 | 75.55 | 76.14 | 75.88 | 0.45% | 64,410 |
| Sep 2, 2025 | 75.85 | 77.02 | 73.52 | 75.80 | 75.55 | 1.87% | 95,975 |
| Sep 1, 2025 | 74.16 | 74.16 | 74.16 | 74.40 | 74.16 | 0.27% | - |
| Aug 29, 2025 | 72.50 | 74.44 | 72.63 | 74.20 | 73.96 | 1.38% | 29,240 |
| Aug 28, 2025 | 72.50 | 73.24 | 72.09 | 73.19 | 72.95 | 1.41% | 43,847 |
| Aug 27, 2025 | 72.10 | 72.27 | 71.49 | 72.17 | 71.93 | -0.32% | 15,607 |
| Aug 26, 2025 | 71.35 | 72.44 | 71.00 | 72.40 | 72.16 | 1.61% | 30,299 |
| Aug 25, 2025 | 70.88 | 71.72 | 70.76 | 71.25 | 71.02 | 2.59% | 19,315 |
| Aug 22, 2025 | 69.45 | 71.09 | 69.03 | 69.45 | 69.22 | -0.94% | 30,472 |
| Aug 21, 2025 | 68.60 | 70.69 | 68.90 | 70.11 | 69.88 | 1.94% | 32,359 |
| Aug 20, 2025 | 67.55 | 68.83 | 67.75 | 68.77 | 68.55 | 1.83% | 44,121 |
| Aug 19, 2025 | 69.25 | 69.15 | 67.36 | 67.54 | 67.31 | -2.19% | 37,053 |
| Aug 18, 2025 | 69.65 | 69.80 | 68.85 | 69.05 | 68.82 | -0.37% | 20,201 |
| Aug 15, 2025 | 68.90 | 69.39 | 67.97 | 69.31 | 69.08 | 1.62% | 9,294 |
| Aug 14, 2025 | 68.20 | 69.01 | 68.00 | 68.20 | 67.98 | -0.58% | 28,679 |
| Aug 13, 2025 | 69.25 | 69.85 | 68.42 | 68.60 | 68.37 | -0.25% | 43,114 |
| Aug 12, 2025 | 69.25 | 69.47 | 68.32 | 68.77 | 68.55 | -0.53% | 21,738 |
| Aug 11, 2025 | 68.20 | 69.34 | 67.31 | 69.14 | 68.91 | - | 27,886 |
| Aug 8, 2025 | 69.75 | 70.25 | 68.72 | 69.14 | 68.91 | 0.13% | 59,610 |
| Aug 7, 2025 | 68.50 | 69.30 | 67.78 | 69.05 | 68.82 | 2.00% | 41,501 |
| Aug 6, 2025 | 67.05 | 68.40 | 66.92 | 67.69 | 67.47 | 0.80% | 39,833 |
| Aug 5, 2025 | 65.15 | 67.26 | 64.74 | 67.16 | 66.93 | 3.38% | 46,791 |
| Aug 4, 2025 | 62.70 | 65.28 | 62.93 | 64.96 | 64.75 | 4.04% | 58,021 |
| Aug 1, 2025 | 61.75 | 63.74 | 61.80 | 62.44 | 62.23 | 0.62% | 41,380 |
| Jul 31, 2025 | 62.70 | 62.95 | 61.80 | 62.06 | 61.85 | -1.49% | 35,449 |
| Jul 30, 2025 | 63.75 | 64.10 | 62.72 | 63.00 | 62.79 | -1.05% | 26,521 |
| Jul 29, 2025 | 63.45 | 64.11 | 63.34 | 63.67 | 63.46 | -0.09% | 438,793 |
| Jul 28, 2025 | 64.90 | 65.51 | 62.68 | 63.73 | 63.52 | -2.71% | 79,838 |