Newmont Corporation (NEMCL)
OTCMKTS · Delayed Price · Currency is USD
77.63
0.00 (0.00%)
Sep 12, 2025, 4:00 PM EDT
Newmont Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 77.63 | 77.63 | 77.63 | 77.63 | 77.63 | - | - |
| Sep 11, 2025 | 77.63 | 77.63 | 77.63 | 77.63 | 77.63 | 3.44% | 25,016 |
| Sep 10, 2025 | 75.05 | 75.05 | 75.05 | 75.05 | 75.05 | - | - |
| Sep 9, 2025 | 75.05 | 75.05 | 75.05 | 75.05 | 75.05 | - | - |
| Sep 8, 2025 | 75.05 | 75.05 | 75.05 | 75.05 | 75.05 | 2.52% | 50,000 |
| Sep 5, 2025 | 73.20 | 73.20 | 73.20 | 73.20 | 73.20 | - | 24 |
| Sep 4, 2025 | 73.20 | 73.20 | 73.20 | 73.20 | 73.20 | - | 8 |
| Sep 3, 2025 | 73.20 | 73.20 | 73.20 | 73.20 | 72.95 | - | - |
| Sep 2, 2025 | 73.20 | 73.20 | 73.20 | 73.20 | 72.95 | 7.65% | 174 |
| Aug 29, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 67.77 | - | 353 |
| Aug 28, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 67.77 | - | - |
| Aug 27, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 67.77 | - | - |
| Aug 26, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 67.77 | - | - |
| Aug 25, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 67.77 | - | - |
| Aug 22, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 67.77 | 13.33% | 161 |
| Aug 21, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 59.80 | - | - |
| Aug 20, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 59.80 | - | - |
| Aug 19, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 59.80 | - | 4 |
| Aug 18, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 59.80 | - | - |
| Aug 15, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 59.80 | - | - |
| Aug 14, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 59.80 | - | - |
| Aug 13, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 59.80 | - | - |
| Aug 12, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 59.80 | - | 1 |
| Aug 11, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 59.80 | - | - |
| Aug 8, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 59.80 | - | - |
| Aug 7, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 59.80 | - | - |
| Aug 6, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 59.80 | - | - |
| Aug 5, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 59.80 | - | - |
| Aug 4, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 59.80 | - | - |
| Aug 1, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 59.80 | 3.66% | 424 |
| Jul 31, 2025 | 57.88 | 57.88 | 57.88 | 57.88 | 57.68 | - | 4 |
| Jul 30, 2025 | 57.88 | 57.88 | 57.88 | 57.88 | 57.68 | - | - |
| Jul 29, 2025 | 57.88 | 57.88 | 57.88 | 57.88 | 57.68 | - | - |
| Jul 28, 2025 | 57.88 | 57.88 | 57.88 | 57.88 | 57.68 | - | - |
| Jul 25, 2025 | 57.88 | 57.88 | 57.88 | 57.88 | 57.68 | - | - |
| Jul 24, 2025 | 57.88 | 57.88 | 57.88 | 57.88 | 57.68 | - | - |
| Jul 23, 2025 | 57.88 | 57.88 | 57.88 | 57.88 | 57.68 | - | - |
| Jul 22, 2025 | 57.88 | 57.88 | 57.88 | 57.88 | 57.68 | - | 400 |
| Jul 21, 2025 | 57.88 | 57.88 | 57.88 | 57.88 | 57.68 | - | - |
| Jul 18, 2025 | 57.88 | 57.88 | 57.88 | 57.88 | 57.68 | - | - |
| Jul 17, 2025 | 57.88 | 57.88 | 57.88 | 57.88 | 57.68 | - | - |
| Jul 16, 2025 | 57.88 | 57.88 | 57.88 | 57.88 | 57.68 | -0.21% | 85,000 |
| Jul 15, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 57.80 | - | 193,000 |
| Jul 14, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 57.80 | - | 48 |
| Jul 11, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 57.80 | - | - |
| Jul 10, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 57.80 | - | 231 |
| Jul 9, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 57.80 | - | - |
| Jul 8, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 57.80 | - | - |
| Jul 7, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 57.80 | - | - |
| Jul 3, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 57.80 | - | - |