Newmont Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	69.82	70.82	68.66	68.83	68.83	-0.58%	276,785
Mar 27, 2025	68.57	69.37	68.29	69.23	69.23	2.29%	167,935
Mar 26, 2025	68.42	68.52	67.34	67.68	67.68	-0.32%	133,038
Mar 25, 2025	67.53	68.93	67.53	67.90	67.90	1.30%	139,300
Mar 24, 2025	67.85	68.14	66.83	67.03	67.03	-1.28%	156,600
Mar 21, 2025	67.84	67.91	66.54	67.90	67.90	-0.66%	204,800
Mar 20, 2025	68.19	69.13	68.00	68.35	68.35	-0.64%	180,000
Mar 19, 2025	68.44	69.17	68.05	68.79	68.79	0.58%	130,100
Mar 18, 2025	69.00	69.38	67.98	68.39	68.39	0.71%	345,000
Mar 17, 2025	66.98	68.28	66.98	67.91	67.91	2.20%	159,100
Mar 14, 2025	67.11	67.40	65.87	66.45	66.45	0.77%	174,807
Mar 13, 2025	63.40	66.53	63.38	65.94	65.94	5.12%	303,800
Mar 12, 2025	62.49	63.15	61.83	62.73	62.73	0.24%	133,506
Mar 11, 2025	61.74	63.45	61.74	62.58	62.58	2.20%	188,000
Mar 10, 2025	62.96	63.27	60.86	61.23	61.23	-2.87%	169,300
Mar 7, 2025	62.56	64.59	62.56	63.04	63.04	0.33%	130,600
Mar 6, 2025	62.86	63.27	62.37	62.83	62.83	-0.06%	148,736
Mar 5, 2025	61.71	62.96	61.17	62.87	62.87	2.14%	147,804
Mar 4, 2025	61.51	62.32	60.77	61.55	61.55	0.13%	148,728
Mar 3, 2025	63.00	63.26	61.24	61.47	61.11	-0.77%	219,246
Feb 28, 2025	59.94	61.99	59.52	61.95	61.59	1.86%	265,733
Feb 27, 2025	61.91	62.25	60.72	60.82	60.46	-2.75%	183,600
Feb 26, 2025	61.40	62.98	61.14	62.54	62.17	1.79%	189,745
Feb 25, 2025	62.39	62.52	60.35	61.44	61.08	-2.21%	301,845
Feb 24, 2025	64.53	64.54	61.81	62.83	62.46	-2.63%	449,100
Feb 21, 2025	67.67	68.40	64.27	64.53	64.15	-5.30%	348,200
Feb 20, 2025	67.00	68.37	67.00	68.14	67.74	1.01%	210,642
Feb 19, 2025	66.96	67.96	66.51	67.46	67.06	0.10%	179,800
Feb 18, 2025	66.84	67.54	66.42	67.39	67.00	2.15%	229,427
Feb 14, 2025	67.77	67.80	65.95	65.97	65.58	-2.67%	285,836
Feb 13, 2025	67.25	68.25	66.70	67.78	67.38	1.38%	259,130
Feb 12, 2025	64.81	67.07	64.62	66.86	66.47	2.85%	241,800
Feb 11, 2025	65.83	66.15	64.97	65.01	64.63	-2.21%	227,234
Feb 10, 2025	65.92	66.70	65.64	66.48	66.09	3.79%	240,245
Feb 7, 2025	64.49	65.45	64.04	64.05	63.67	-0.25%	212,605
Feb 6, 2025	64.15	64.51	63.09	64.21	63.83	-0.26%	183,500
Feb 5, 2025	63.23	65.05	62.88	64.38	64.00	3.67%	399,800
Feb 4, 2025	62.46	62.46	61.68	62.10	61.74	-1.10%	180,114
Feb 3, 2025	62.54	64.01	62.46	62.79	62.42	1.16%	295,729
Jan 31, 2025	63.03	63.16	61.64	62.07	61.71	-0.54%	227,006
Jan 30, 2025	61.00	62.91	60.91	62.41	62.04	4.05%	297,600
Jan 29, 2025	59.55	60.57	59.22	59.98	59.63	0.76%	143,305
Jan 28, 2025	59.82	59.83	58.99	59.53	59.18	-0.40%	115,200
Jan 27, 2025	59.88	60.06	58.79	59.77	59.42	-0.85%	103,642
Jan 24, 2025	61.07	61.31	60.27	60.28	59.93	-	109,900
Jan 23, 2025	59.47	60.30	59.03	60.28	59.93	0.60%	128,600
Jan 22, 2025	61.19	61.19	59.88	59.92	59.57	-1.37%	167,116
Jan 21, 2025	60.42	61.42	60.42	60.75	60.39	0.83%	267,900
Jan 20, 2025	60.38	60.44	60.00	60.25	59.90	-0.05%	35,500
Jan 17, 2025	59.67	60.51	59.35	60.28	59.93	0.62%	232,327