Newmont Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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