Newmont Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 19, 2025	58.50	58.50	58.50	58.50	58.50	-0.43%	-
Jun 18, 2025	58.40	59.01	57.90	58.75	58.75	0.29%	16,140
Jun 17, 2025	58.30	58.89	58.06	58.58	58.58	0.67%	53,739
Jun 16, 2025	56.90	58.77	56.69	58.20	58.20	1.14%	77,803
Jun 13, 2025	56.40	57.90	56.36	57.54	57.54	3.86%	105,292
Jun 12, 2025	53.55	55.48	53.67	55.40	55.40	4.59%	71,329
Jun 11, 2025	52.90	53.21	52.51	52.97	52.97	0.82%	50,233
Jun 10, 2025	53.65	53.73	52.30	52.54	52.54	-1.74%	31,556
Jun 9, 2025	52.58	53.47	52.08	53.47	53.47	1.48%	44,208
Jun 6, 2025	54.70	54.79	52.32	52.69	52.69	-4.08%	68,469
Jun 5, 2025	55.25	56.49	54.50	54.94	54.94	-0.75%	96,646
Jun 4, 2025	55.45	55.73	55.11	55.35	55.35	0.34%	24,449
Jun 3, 2025	55.05	55.21	54.21	55.16	55.16	-0.38%	43,801
Jun 2, 2025	53.75	55.85	52.70	55.38	55.38	5.93%	88,470
May 30, 2025	52.23	52.60	51.82	52.28	52.28	-0.72%	25,721
May 29, 2025	52.50	53.18	52.10	52.66	52.66	-0.11%	30,861
May 28, 2025	52.80	53.03	52.42	52.71	52.71	-0.09%	16,326
May 27, 2025	52.33	53.12	52.29	52.76	52.76	-1.62%	31,719
May 23, 2025	53.25	54.05	53.06	53.63	53.38	1.33%	14,419