Newmont Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	100.70	102.26	100.27	102.01	102.01	1.60%	126,112
Aug 28, 2025	99.55	100.74	99.55	100.40	100.40	0.59%	181,424
Aug 27, 2025	99.95	100.05	99.04	99.81	99.81	-0.46%	168,522
Aug 26, 2025	98.07	100.61	98.07	100.27	100.27	1.68%	181,900
Aug 25, 2025	97.89	99.15	97.89	98.61	98.61	0.84%	254,500
Aug 22, 2025	96.76	98.36	96.16	97.79	97.79	0.37%	224,212
Aug 21, 2025	95.50	98.23	95.50	97.43	97.43	1.81%	290,300
Aug 20, 2025	94.15	95.74	93.87	95.70	95.70	2.40%	192,632
Aug 19, 2025	95.53	95.53	93.18	93.46	93.46	-1.90%	267,829
Aug 18, 2025	95.91	96.10	95.02	95.27	95.27	-0.51%	189,126
Aug 15, 2025	94.55	96.01	93.77	95.76	95.76	1.31%	217,000
Aug 14, 2025	94.50	95.07	93.82	94.52	94.52	0.15%	164,700
Aug 13, 2025	96.09	96.09	94.11	94.38	94.38	-0.61%	206,910
Aug 12, 2025	94.90	95.68	94.10	94.96	94.96	0.03%	232,331
Aug 11, 2025	92.49	95.60	92.49	94.93	94.93	0.03%	228,400
Aug 8, 2025	95.77	96.62	94.34	94.90	94.90	0.03%	341,819
Aug 7, 2025	93.95	95.26	93.82	94.87	94.87	1.63%	281,500
Aug 6, 2025	91.81	94.11	91.81	93.35	93.35	0.85%	237,600
Aug 5, 2025	89.29	92.93	89.29	92.56	92.56	7.17%	350,400
Aug 1, 2025	87.77	87.85	85.25	86.37	86.37	0.41%	324,800
Jul 31, 2025	86.63	87.20	85.56	86.02	86.02	-0.29%	244,927
Jul 30, 2025	87.12	87.68	85.64	86.27	86.27	-2.10%	216,500
Jul 29, 2025	87.27	88.29	87.25	88.12	88.12	0.78%	210,500
Jul 28, 2025	88.99	89.19	85.97	87.44	87.44	-2.95%	295,100
Jul 25, 2025	86.60	91.00	86.60	90.10	90.10	7.56%	591,300
Jul 24, 2025	82.43	84.22	81.87	83.77	83.77	0.34%	214,800
Jul 23, 2025	84.00	85.17	82.97	83.49	83.49	-0.60%	365,100
Jul 22, 2025	82.63	84.19	82.63	83.99	83.99	2.53%	296,000
Jul 21, 2025	80.73	83.02	80.73	81.92	81.92	2.58%	269,348
Jul 18, 2025	79.91	80.38	79.41	79.86	79.86	0.20%	156,012
Jul 17, 2025	78.90	79.81	78.03	79.70	79.70	-0.30%	261,100
Jul 16, 2025	79.43	80.56	78.81	79.94	79.94	1.60%	492,408
Jul 15, 2025	82.99	82.99	75.99	78.68	78.68	-5.57%	626,300
Jul 14, 2025	82.35	83.74	82.30	83.32	83.32	1.26%	158,900
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