Newmont Corporation (VIE:NEWM)
Austria · Delayed Price · Currency is EUR 72.20
-3.92 (-5.15%)
Last updated: Oct 24, 2025, 1:00 PM CET
Newmont Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 75.44 | 76.80 | 75.44 | 76.12 | 76.12 | 4.00% | 877 |
| Oct 22, 2025 | 74.64 | 74.79 | 71.00 | 73.19 | 73.19 | -1.08% | 2,262 |
| Oct 21, 2025 | 80.76 | 80.76 | 73.92 | 73.99 | 73.99 | -8.37% | 3,079 |
| Oct 20, 2025 | 78.13 | 80.75 | 78.13 | 80.75 | 80.75 | 2.96% | 596 |
| Oct 17, 2025 | 83.57 | 83.57 | 78.43 | 78.43 | 78.43 | -6.21% | 458 |
| Oct 16, 2025 | 80.87 | 83.62 | 80.87 | 83.62 | 83.62 | 3.80% | 1,267 |
| Oct 15, 2025 | 78.95 | 80.67 | 78.69 | 80.56 | 80.56 | 3.41% | 709 |
| Oct 14, 2025 | 76.31 | 77.90 | 76.31 | 77.90 | 77.90 | 1.37% | 223 |
| Oct 13, 2025 | 75.42 | 76.85 | 75.42 | 76.85 | 76.85 | 4.36% | 161 |
| Oct 10, 2025 | 73.51 | 74.61 | 73.03 | 73.64 | 73.64 | -1.14% | 1,396 |
| Oct 9, 2025 | 75.80 | 76.54 | 74.07 | 74.49 | 74.49 | -2.59% | 695 |
| Oct 8, 2025 | 75.77 | 76.47 | 75.77 | 76.47 | 76.47 | 1.89% | 1,024 |
| Oct 7, 2025 | 75.62 | 76.22 | 75.05 | 75.05 | 75.05 | -1.38% | 451 |
| Oct 6, 2025 | 75.18 | 76.10 | 74.77 | 76.10 | 76.10 | 3.19% | 1,570 |
| Oct 3, 2025 | 73.34 | 73.75 | 73.26 | 73.75 | 73.75 | 2.93% | 819 |
| Oct 2, 2025 | 73.62 | 73.73 | 71.65 | 71.65 | 71.65 | -1.97% | 686 |
| Oct 1, 2025 | 71.89 | 73.28 | 71.89 | 73.09 | 73.09 | 2.34% | 981 |
| Sep 30, 2025 | 72.66 | 72.66 | 70.02 | 71.42 | 71.42 | -0.75% | 2,337 |
| Sep 29, 2025 | 74.18 | 74.83 | 71.86 | 71.96 | 71.96 | -0.69% | 1,188 |
| Sep 26, 2025 | 71.39 | 72.46 | 71.22 | 72.46 | 72.46 | 1.22% | 917 |
| Sep 25, 2025 | 71.46 | 72.09 | 70.34 | 71.59 | 71.59 | 0.41% | 1,558 |
| Sep 24, 2025 | 71.77 | 72.03 | 71.30 | 71.30 | 71.30 | -1.21% | 308 |
| Sep 23, 2025 | 70.79 | 72.83 | 70.79 | 72.17 | 72.17 | 2.60% | 2,075 |
| Sep 22, 2025 | 70.60 | 71.40 | 69.88 | 70.34 | 70.34 | 1.77% | 1,723 |
| Sep 19, 2025 | 66.84 | 69.12 | 66.84 | 69.12 | 69.12 | 4.70% | 536 |
| Sep 18, 2025 | 66.35 | 66.87 | 65.65 | 66.02 | 66.02 | -1.21% | 391 |
| Sep 17, 2025 | 65.94 | 66.83 | 65.46 | 66.83 | 66.83 | 1.10% | 424 |
| Sep 16, 2025 | 67.24 | 67.56 | 66.10 | 66.10 | 66.10 | -1.20% | 567 |
| Sep 15, 2025 | 67.09 | 67.33 | 66.12 | 66.90 | 66.90 | -0.76% | 717 |
| Sep 12, 2025 | 68.01 | 68.34 | 67.41 | 67.41 | 67.41 | 0.90% | 376 |
| Sep 11, 2025 | 66.81 | 66.81 | 66.32 | 66.81 | 66.81 | 1.06% | 514 |
| Sep 10, 2025 | 65.32 | 66.89 | 65.22 | 66.11 | 66.11 | 1.85% | 1,268 |
| Sep 9, 2025 | 64.74 | 64.99 | 64.41 | 64.91 | 64.91 | 0.45% | 483 |
| Sep 8, 2025 | 65.01 | 65.46 | 64.60 | 64.62 | 64.62 | -0.98% | 864 |
| Sep 5, 2025 | 64.67 | 65.35 | 64.40 | 65.26 | 65.26 | 1.70% | 1,209 |
| Sep 4, 2025 | 64.27 | 64.27 | 63.14 | 64.17 | 64.17 | -1.46% | 870 |
| Sep 2, 2025 | 64.89 | 65.18 | 64.34 | 65.12 | 64.91 | 0.76% | 415 |
| Sep 1, 2025 | 64.75 | 64.75 | 64.52 | 64.63 | 64.42 | 2.12% | 3 |
| Aug 29, 2025 | 62.40 | 63.29 | 62.30 | 63.29 | 63.08 | 1.69% | - |
| Aug 28, 2025 | 62.08 | 62.24 | 62.07 | 62.24 | 62.04 | 0.05% | 213 |
| Aug 27, 2025 | 62.06 | 62.36 | 61.82 | 62.21 | 62.01 | 0.34% | 380 |
| Aug 26, 2025 | 61.39 | 62.00 | 61.08 | 62.00 | 61.80 | 1.92% | 2,018 |
| Aug 25, 2025 | 60.67 | 61.12 | 60.50 | 60.83 | 60.63 | 0.80% | 113 |
| Aug 22, 2025 | 60.07 | 60.35 | 59.62 | 60.35 | 60.15 | -0.26% | 518 |
| Aug 21, 2025 | 58.94 | 60.63 | 58.94 | 60.51 | 60.31 | 3.29% | 212 |
| Aug 20, 2025 | 58.16 | 58.58 | 58.05 | 58.58 | 58.39 | 0.98% | - |
| Aug 19, 2025 | 59.16 | 59.16 | 58.01 | 58.01 | 57.82 | -1.68% | 10 |
| Aug 18, 2025 | 59.57 | 59.65 | 59.00 | 59.00 | 58.81 | -0.10% | 493 |
| Aug 15, 2025 | 59.02 | 59.06 | 58.52 | 59.06 | 58.87 | 1.13% | 515 |
| Aug 14, 2025 | 58.88 | 58.89 | 58.40 | 58.40 | 58.21 | 0.03% | - |