Newmont Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 9, 2025	89.45	93.35	88.56	93.22	93.22	3.66%	15,004
Dec 8, 2025	90.20	91.08	89.00	89.93	89.93	-0.02%	16,285
Dec 5, 2025	90.60	92.70	89.91	89.95	89.95	-0.64%	26,301
Dec 4, 2025	88.60	90.87	88.00	90.53	90.53	0.62%	137,715
Dec 3, 2025	90.40	91.97	89.00	89.98	89.98	0.15%	414,432
Dec 2, 2025	91.15	91.62	88.26	89.84	89.84	-2.50%	32,284
Dec 1, 2025	91.75	92.70	90.82	92.14	92.14	1.54%	40,499
Nov 28, 2025	91.25	93.00	90.28	90.75	90.75	0.50%	39,442
Nov 27, 2025	90.30	90.30	90.30	90.30	90.30	-0.20%	-
Nov 26, 2025	87.05	90.90	86.51	90.48	90.48	5.00%	43,661
Nov 25, 2025	85.45	87.40	85.28	86.17	85.92	-1.13%	10,807
Nov 24, 2025	83.25	87.26	82.28	87.16	86.90	4.08%	19,613
Nov 21, 2025	81.35	83.77	80.00	83.74	83.50	1.31%	24,358
Nov 20, 2025	87.15	88.38	82.52	82.66	82.41	-5.52%	32,333
Nov 19, 2025	87.85	89.63	86.94	87.48	87.22	0.31%	20,973
Nov 18, 2025	86.30	88.45	85.39	87.21	86.95	-0.34%	16,196
Nov 17, 2025	88.10	89.09	87.06	87.50	87.25	-0.88%	20,089
Nov 14, 2025	90.10	90.82	84.85	88.28	88.02	-1.50%	44,868
Nov 13, 2025	94.60	94.91	89.57	89.62	89.36	-4.24%	51,666
Nov 12, 2025	90.30	93.98	89.05	93.59	93.32	5.34%	42,884
Nov 11, 2025	88.90	89.40	87.57	88.85	88.59	0.50%	53,144
Nov 10, 2025	85.85	88.55	85.21	88.41	88.15	6.54%	61,806
Nov 7, 2025	83.75	83.88	81.51	82.99	82.74	-0.65%	39,282
Nov 6, 2025	82.30	84.38	81.57	83.53	83.29	2.34%	35,494
Nov 5, 2025	80.30	81.82	79.25	81.62	81.38	3.42%	17,877
Nov 4, 2025	80.30	80.80	78.74	78.92	78.69	-3.26%	36,523
Nov 3, 2025	81.35	82.07	80.42	81.58	81.34	0.83%	61,406
Oct 31, 2025	82.90	82.93	79.95	80.91	80.67	-2.53%	74,044
Oct 30, 2025	80.10	83.12	79.56	83.01	82.77	3.72%	53,787
Oct 29, 2025	80.30	81.80	79.22	80.03	79.80	0.70%	73,302
Oct 28, 2025	77.05	79.65	75.20	79.48	79.24	1.41%	113,100
Oct 27, 2025	80.50	82.32	76.86	78.37	78.14	-7.68%	183,613
Oct 24, 2025	82.90	86.00	81.31	84.89	84.64	-5.31%	90,646
Oct 23, 2025	87.45	89.73	86.09	89.65	89.38	4.47%	58,971
Oct 22, 2025	86.60	86.90	81.90	85.81	85.56	-0.60%	75,518
Oct 21, 2025	92.90	94.74	85.38	86.33	86.08	-8.42%	96,592
Oct 20, 2025	92.10	94.55	91.40	94.27	93.99	3.08%	32,346
Oct 17, 2025	96.65	96.50	89.93	91.45	91.19	-6.37%	133,731
Oct 16, 2025	94.40	98.54	94.29	97.68	97.39	4.78%	68,105
Oct 15, 2025	92.30	93.90	91.00	93.22	92.95	2.57%	56,486
Oct 14, 2025	88.60	91.14	87.80	90.88	90.62	2.09%	35,549
Oct 13, 2025	87.85	89.37	86.93	89.02	88.76	4.82%	63,652