Newmont Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2025	82.35	83.69	82.30	83.41	83.41	1.37%	76,800
Jul 11, 2025	82.45	82.45	81.45	82.28	82.28	0.75%	183,548
Jul 10, 2025	80.73	81.71	80.28	81.67	81.67	1.54%	223,200
Jul 9, 2025	79.49	80.78	78.52	80.43	80.43	1.97%	210,207
Jul 8, 2025	81.27	81.60	77.84	78.88	78.88	-4.03%	346,805
Jul 7, 2025	80.98	82.21	79.69	82.19	82.19	0.92%	160,800
Jul 4, 2025	80.56	81.77	80.56	81.44	81.44	0.12%	39,400
Jul 3, 2025	80.16	81.68	80.16	81.34	81.34	-0.31%	124,834
Jul 2, 2025	80.50	81.81	80.47	81.59	81.59	2.81%	230,538
Jun 30, 2025	77.81	79.44	77.64	79.36	79.36	2.08%	184,200
Jun 27, 2025	78.47	78.47	77.24	77.74	77.74	-3.68%	268,500
Jun 26, 2025	79.38	80.74	79.37	80.71	80.71	1.29%	136,700
Jun 25, 2025	79.11	80.42	79.10	79.68	79.68	-0.01%	112,223
Jun 24, 2025	79.24	80.38	78.43	79.69	79.69	-2.38%	272,903
Jun 23, 2025	80.37	82.88	80.37	81.63	81.63	2.05%	223,033
Jun 20, 2025	79.37	81.16	79.37	79.99	79.99	0.84%	282,804
Jun 19, 2025	78.73	79.84	78.73	79.32	79.32	-0.49%	63,141
Jun 18, 2025	79.74	80.62	79.11	79.71	79.71	-0.21%	289,300
Jun 17, 2025	79.36	80.22	78.99	79.88	79.88	1.19%	208,322
Jun 16, 2025	77.29	79.65	77.15	78.94	78.94	0.39%	307,500
Jun 13, 2025	77.07	79.04	76.94	78.63	78.63	3.31%	409,400
Jun 12, 2025	73.72	76.13	73.72	76.11	76.11	4.49%	351,300
Jun 11, 2025	71.90	72.86	71.71	72.84	72.84	1.38%	123,400
Jun 10, 2025	73.21	73.58	71.59	71.85	71.85	-1.51%	160,400
Jun 9, 2025	71.95	73.35	71.40	72.95	72.95	1.63%	294,838
Jun 6, 2025	74.49	74.49	71.61	71.78	71.78	-3.66%	234,400
Jun 5, 2025	76.25	77.02	74.31	74.51	74.51	-1.51%	257,700
Jun 4, 2025	75.97	76.20	75.38	75.65	75.65	-0.37%	303,809
Jun 3, 2025	75.55	76.06	74.41	75.93	75.93	-0.29%	204,000
Jun 2, 2025	73.82	76.60	73.81	76.15	76.15	5.30%	235,400
May 30, 2025	72.29	72.49	71.31	72.32	72.32	-0.21%	291,023
May 29, 2025	72.95	73.15	72.41	72.47	72.47	-0.88%	169,900
May 28, 2025	72.98	73.34	72.44	73.11	73.11	0.34%	118,200
May 27, 2025	72.45	73.12	72.31	72.86	72.86	-0.78%	156,300
May 26, 2025	73.45	73.54	73.17	73.43	73.08	-0.24%	67,400
May 23, 2025	74.19	74.19	73.03	73.61	73.26	0.84%	113,513
May 22, 2025	73.21	73.43	72.43	73.00	72.66	0.05%	207,900
May 21, 2025	73.06	73.52	72.24	72.96	72.62	0.26%	228,918
May 20, 2025	70.80	72.86	70.80	72.77	72.43	3.96%	321,344
May 16, 2025	68.25	70.10	67.95	70.00	69.67	0.60%	266,815
May 15, 2025	68.50	69.59	67.78	69.58	69.25	2.37%	255,700
May 14, 2025	68.50	68.51	67.34	67.97	67.65	-2.51%	344,900
May 13, 2025	70.48	70.79	69.27	69.72	69.39	-1.82%	170,442
May 12, 2025	71.84	72.37	70.68	71.01	70.68	-5.55%	244,825
May 9, 2025	74.33	75.33	73.80	75.18	74.83	2.22%	137,012
May 8, 2025	74.51	75.16	73.48	73.55	73.20	-1.51%	119,403
May 7, 2025	74.01	74.94	73.61	74.68	74.33	-0.65%	216,900
May 6, 2025	73.95	75.33	73.46	75.17	74.82	2.68%	200,000
May 5, 2025	72.84	73.29	72.25	73.21	72.87	2.91%	155,932
May 2, 2025	71.75	72.34	70.59	71.14	70.81	-0.17%	134,300