Newmont Corporation (LON:0R28)
London · Delayed Price · Currency is GBP · Price in USD 82.99
-0.55 (-0.65%)
At close: Nov 7, 2025
Newmont Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 83.75 | 83.88 | 81.51 | 82.99 | 82.99 | -0.65% | 39,282 |
| Nov 6, 2025 | 82.30 | 84.38 | 81.57 | 83.53 | 83.53 | 2.34% | 35,494 |
| Nov 5, 2025 | 80.30 | 81.82 | 79.25 | 81.62 | 81.62 | 3.42% | 17,877 |
| Nov 4, 2025 | 80.30 | 80.80 | 78.74 | 78.92 | 78.92 | -3.26% | 36,523 |
| Nov 3, 2025 | 81.35 | 82.07 | 80.42 | 81.58 | 81.58 | 0.83% | 61,406 |
| Oct 31, 2025 | 82.90 | 82.93 | 79.95 | 80.91 | 80.91 | -2.53% | 74,044 |
| Oct 30, 2025 | 80.10 | 83.12 | 79.56 | 83.01 | 83.01 | 3.72% | 53,787 |
| Oct 29, 2025 | 80.30 | 81.80 | 79.22 | 80.03 | 80.03 | 0.70% | 73,302 |
| Oct 28, 2025 | 77.05 | 79.65 | 75.20 | 79.48 | 79.48 | 1.41% | 113,100 |
| Oct 27, 2025 | 80.50 | 82.32 | 76.86 | 78.37 | 78.37 | -7.68% | 183,613 |
| Oct 24, 2025 | 82.90 | 86.00 | 81.31 | 84.89 | 84.89 | -5.31% | 90,646 |
| Oct 23, 2025 | 87.45 | 89.73 | 86.09 | 89.65 | 89.65 | 4.47% | 58,971 |
| Oct 22, 2025 | 86.60 | 86.90 | 81.90 | 85.81 | 85.81 | -0.60% | 75,518 |
| Oct 21, 2025 | 92.90 | 94.74 | 85.38 | 86.33 | 86.33 | -8.42% | 96,592 |
| Oct 20, 2025 | 92.10 | 94.55 | 91.40 | 94.27 | 94.27 | 3.08% | 32,346 |
| Oct 17, 2025 | 96.65 | 96.50 | 89.93 | 91.45 | 91.45 | -6.37% | 133,731 |
| Oct 16, 2025 | 94.40 | 98.54 | 94.29 | 97.68 | 97.68 | 4.78% | 68,105 |
| Oct 15, 2025 | 92.30 | 93.90 | 91.00 | 93.22 | 93.22 | 2.57% | 56,486 |
| Oct 14, 2025 | 88.60 | 91.14 | 87.80 | 90.88 | 90.88 | 2.09% | 35,549 |
| Oct 13, 2025 | 87.85 | 89.37 | 86.93 | 89.02 | 89.02 | 4.82% | 63,652 |
| Oct 10, 2025 | 84.70 | 86.62 | 84.70 | 84.93 | 84.93 | 0.34% | 39,887 |
| Oct 9, 2025 | 88.00 | 89.01 | 84.48 | 84.64 | 84.64 | -3.74% | 62,537 |
| Oct 8, 2025 | 88.40 | 89.00 | 87.23 | 87.93 | 87.93 | 1.01% | 30,841 |
| Oct 7, 2025 | 88.00 | 88.91 | 86.63 | 87.05 | 87.05 | -1.81% | 35,930 |
| Oct 6, 2025 | 87.65 | 89.35 | 87.39 | 88.66 | 88.66 | 2.01% | 63,839 |
| 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 | 75.89 | 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% | - |