Newmont Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2025	67.00	68.37	67.00	67.76	67.76	0.44%	112,873
Feb 19, 2025	66.96	67.96	66.51	67.46	67.46	0.10%	179,785
Feb 18, 2025	66.84	67.54	66.42	67.39	67.39	2.15%	229,427
Feb 14, 2025	67.77	67.80	65.95	65.97	65.97	-2.67%	285,836
Feb 13, 2025	67.25	68.25	66.70	67.78	67.78	1.38%	259,130
Feb 12, 2025	64.81	67.07	64.62	66.86	66.86	2.85%	241,800
Feb 11, 2025	65.83	66.15	64.97	65.01	65.01	-2.21%	227,234
Feb 10, 2025	65.92	66.70	65.64	66.48	66.48	3.79%	240,245
Feb 7, 2025	64.49	65.45	64.04	64.05	64.05	-0.25%	212,605
Feb 6, 2025	64.15	64.51	63.09	64.21	64.21	-0.26%	183,500
Feb 5, 2025	63.23	65.05	62.88	64.38	64.38	3.67%	399,800
Feb 4, 2025	62.46	62.46	61.68	62.10	62.10	-1.10%	180,114
Feb 3, 2025	62.54	64.01	62.46	62.79	62.79	1.16%	295,729
Jan 31, 2025	63.03	63.16	61.64	62.07	62.07	-0.54%	227,006
Jan 30, 2025	61.00	62.91	60.91	62.41	62.41	4.05%	297,600
Jan 29, 2025	59.55	60.57	59.22	59.98	59.98	0.76%	143,305
Jan 28, 2025	59.82	59.83	58.99	59.53	59.53	-0.40%	115,200
Jan 27, 2025	59.88	60.06	58.79	59.77	59.77	-0.85%	103,642
Jan 24, 2025	61.07	61.31	60.27	60.28	60.28	-	109,900
Jan 23, 2025	59.47	60.30	59.03	60.28	60.28	0.60%	128,600
Jan 22, 2025	61.19	61.19	59.88	59.92	59.92	-1.37%	167,116
Jan 21, 2025	60.42	61.42	60.42	60.75	60.75	0.83%	267,900
Jan 20, 2025	60.38	60.44	60.00	60.25	60.25	-0.05%	35,500
Jan 17, 2025	59.67	60.51	59.35	60.28	60.28	0.62%	232,327
Jan 16, 2025	60.00	60.66	59.67	59.91	59.91	1.01%	242,212
Jan 15, 2025	58.10	59.45	57.81	59.31	59.31	2.72%	228,200
Jan 14, 2025	56.59	57.81	56.44	57.74	57.74	2.34%	208,600
Jan 13, 2025	55.81	56.47	55.55	56.42	56.42	0.04%	195,405
Jan 10, 2025	57.15	57.88	56.05	56.40	56.40	-0.65%	363,200
Jan 9, 2025	56.50	57.10	56.49	56.77	56.77	1.05%	56,400
Jan 8, 2025	54.79	56.28	54.79	56.18	56.18	2.54%	201,700
Jan 7, 2025	54.87	55.84	54.35	54.79	54.79	1.33%	189,223
Jan 6, 2025	54.79	54.80	54.02	54.07	54.07	-1.73%	186,109
Jan 3, 2025	55.29	55.39	54.94	55.02	55.02	-0.49%	144,518
Jan 2, 2025	54.51	56.08	54.51	55.29	55.29	3.31%	225,350
Dec 31, 2024	53.25	53.72	53.09	53.52	53.52	0.68%	326,000
Dec 30, 2024	53.94	53.94	53.03	53.16	53.16	-2.55%	249,607
Dec 27, 2024	54.23	55.01	54.04	54.55	54.55	-0.67%	155,821
Dec 24, 2024	54.88	55.07	54.47	54.92	54.92	0.15%	53,503
Dec 23, 2024	54.76	55.11	54.02	54.84	54.84	-0.51%	198,900
Dec 20, 2024	53.28	55.19	53.28	55.12	55.12	3.53%	361,100
Dec 19, 2024	54.18	54.39	53.13	53.24	53.24	-2.01%	375,100
Dec 18, 2024	56.59	56.59	54.26	54.33	54.33	-4.55%	469,817
Dec 17, 2024	56.68	57.32	56.35	56.92	56.92	-0.28%	152,939
Dec 16, 2024	57.10	57.31	56.58	57.08	57.08	-0.28%	213,800
Dec 13, 2024	58.40	58.40	57.24	57.24	57.24	-3.16%	190,922
Dec 12, 2024	59.01	59.85	58.89	59.11	59.11	-1.48%	171,800
Dec 11, 2024	59.00	60.08	58.78	60.00	60.00	2.08%	308,600
Dec 10, 2024	59.55	59.65	58.77	58.78	58.78	-0.54%	189,623
Dec 9, 2024	58.79	59.85	58.79	59.10	59.10	1.56%	265,500
Dec 6, 2024	57.94	58.92	57.56	58.19	58.19	1.15%	146,904
Dec 5, 2024	58.00	58.25	56.33	57.53	57.53	-1.17%	276,917
Dec 4, 2024	58.29	58.75	57.76	58.21	58.21	-0.50%	339,443
Dec 3, 2024	57.72	59.35	57.72	58.50	58.50	1.90%	376,348
Dec 2, 2024	58.43	58.49	57.01	57.41	57.41	-2.55%	414,200
Nov 29, 2024	58.94	59.39	58.67	58.91	58.91	-0.14%	115,700
Nov 28, 2024	59.33	59.33	58.97	58.99	58.99	0.19%	25,900
Nov 27, 2024	59.58	59.85	58.82	58.88	58.88	-0.78%	102,108
Nov 26, 2024	59.67	59.82	59.16	59.34	58.99	0.13%	180,544
Nov 25, 2024	58.81	59.35	58.26	59.26	58.91	-2.21%	276,600
Nov 22, 2024	60.89	61.18	60.30	60.60	60.24	0.25%	143,400
Nov 21, 2024	60.39	60.74	59.82	60.45	60.09	0.57%	129,141
Nov 20, 2024	60.23	60.30	59.64	60.11	59.75	-0.25%	139,400
Nov 19, 2024	60.13	60.30	59.41	60.26	59.90	1.50%	187,143
Nov 18, 2024	59.15	59.59	58.82	59.37	59.02	3.11%	215,913
Nov 15, 2024	57.43	58.19	57.20	57.58	57.24	0.65%	242,200
Nov 14, 2024	56.85	57.73	56.80	57.21	56.87	-0.94%	297,344
Nov 13, 2024	58.41	58.52	57.48	57.75	57.41	-0.35%	189,800
Nov 12, 2024	58.59	58.59	57.37	57.95	57.61	-1.66%	328,508
Nov 11, 2024	60.53	60.58	58.47	58.93	58.58	-6.03%	447,100
Nov 8, 2024	62.41	62.86	62.03	62.71	62.34	0.14%	131,113
Nov 7, 2024	62.44	62.78	61.31	62.62	62.25	1.08%	277,810
Nov 6, 2024	61.61	62.21	60.85	61.95	61.58	-2.72%	359,400
Nov 5, 2024	63.60	63.91	63.38	63.68	63.30	0.09%	167,808
Nov 4, 2024	63.05	63.70	62.75	63.62	63.24	0.74%	155,540
Nov 1, 2024	63.13	64.00	62.92	63.15	62.78	-0.19%	190,704
Oct 31, 2024	64.64	64.64	62.91	63.27	62.90	-3.00%	247,700
Oct 30, 2024	66.04	66.28	64.80	65.23	64.84	-1.95%	316,418
Oct 29, 2024	67.78	68.22	66.48	66.53	66.14	-1.01%	261,600
Oct 28, 2024	67.03	67.87	66.84	67.21	66.81	-0.18%	229,730
Oct 25, 2024	66.22	67.87	64.78	67.33	66.93	-1.26%	628,325
Oct 24, 2024	77.35	77.36	67.81	68.19	67.79	-14.72%	1,098,541
Oct 23, 2024	79.69	81.11	79.59	79.96	79.49	-1.45%	260,644
Oct 22, 2024	80.27	81.16	79.64	81.14	80.66	1.81%	192,200
Oct 21, 2024	80.77	81.11	79.42	79.70	79.23	0.20%	146,837
Oct 18, 2024	78.32	80.03	77.87	79.54	79.07	1.99%	275,300
Oct 17, 2024	77.90	78.59	77.67	77.99	77.53	0.81%	88,802
Oct 16, 2024	77.50	78.91	77.36	77.36	76.90	0.82%	106,802
Oct 15, 2024	75.50	76.93	75.50	76.73	76.28	2.66%	244,825
Oct 11, 2024	73.89	75.04	73.88	74.74	74.30	1.80%	127,008
Oct 10, 2024	72.92	73.66	72.47	73.42	72.99	1.48%	85,900
Oct 9, 2024	71.64	72.38	70.93	72.35	71.92	0.46%	103,023
Oct 8, 2024	71.73	72.22	71.35	72.02	71.59	-0.30%	101,820
Oct 7, 2024	71.93	72.33	71.30	72.24	71.81	-0.26%	86,100
Oct 4, 2024	72.16	73.08	71.61	72.43	72.00	0.42%	116,011
Oct 3, 2024	72.33	72.41	71.52	72.13	71.70	-1.11%	86,700
Oct 2, 2024	72.89	73.68	72.64	72.94	72.51	-0.19%	126,003
Oct 1, 2024	72.71	74.29	72.50	73.08	72.65	1.06%	121,400
Sep 30, 2024	72.16	72.54	71.71	72.31	71.88	-0.80%	155,028
Sep 27, 2024	74.27	74.62	72.66	72.89	72.46	-2.62%	259,000