Newmont Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	100.16	101.06	98.55	100.28	100.28	5.31%	873
Feb 2, 2026	89.85	96.59	89.85	95.22	95.22	-3.36%	3,140
Jan 30, 2026	100.18	101.72	97.52	98.53	98.53	-6.43%	1,148
Jan 29, 2026	111.98	112.26	105.02	105.30	105.30	-3.61%	1,037
Jan 28, 2026	108.22	109.24	107.02	109.24	109.24	4.52%	833
Jan 27, 2026	107.48	107.48	102.56	104.52	104.52	-2.52%	926
Jan 26, 2026	108.32	109.74	106.26	107.22	107.22	2.00%	651
Jan 23, 2026	104.52	105.12	103.40	105.12	105.12	1.12%	215
Jan 22, 2026	102.08	103.96	100.98	103.96	103.96	1.23%	324
Jan 21, 2026	103.88	104.20	101.16	102.70	102.70	1.52%	964
Jan 20, 2026	100.80	101.16	99.84	101.16	101.16	1.54%	269
Jan 19, 2026	98.99	100.46	98.99	99.63	99.63	1.28%	1,420
Jan 16, 2026	98.54	98.85	96.81	98.37	98.37	0.31%	580
Jan 15, 2026	97.85	98.43	96.86	98.07	98.07	0.49%	2,124
Jan 14, 2026	99.34	99.91	97.59	97.59	97.59	-0.03%	580
Jan 13, 2026	96.62	98.43	96.60	97.62	97.62	0.84%	952
Jan 12, 2026	95.20	96.81	95.20	96.81	96.81	4.85%	1,140
Jan 9, 2026	90.95	92.33	90.95	92.33	92.33	1.73%	691
Jan 8, 2026	91.13	91.13	90.28	90.76	90.76	-2.15%	639
Jan 7, 2026	92.19	92.75	90.38	92.75	92.75	0.09%	609
Jan 6, 2026	88.80	92.67	88.52	92.67	92.67	4.70%	819
Jan 5, 2026	88.13	90.24	87.98	88.51	88.51	5.62%	2,108
Jan 2, 2026	86.91	87.67	83.80	83.80	83.80	-3.77%	1,149
Dec 30, 2025	85.69	87.14	85.69	87.08	87.08	1.94%	458
Dec 29, 2025	88.23	88.23	83.25	85.42	85.42	-3.50%	2,792
Dec 23, 2025	90.35	90.35	88.01	88.52	88.52	-0.70%	584
Dec 22, 2025	88.58	89.35	88.12	89.14	89.14	2.85%	2,721
Dec 19, 2025	84.07	86.67	84.07	86.67	86.67	1.19%	301
Dec 18, 2025	84.08	85.65	83.59	85.65	85.65	2.61%	735
Dec 17, 2025	84.49	85.13	83.47	83.47	83.47	-0.32%	632
Dec 16, 2025	83.93	84.62	83.74	83.74	83.74	-1.08%	264
Dec 15, 2025	85.16	85.76	84.65	84.65	84.65	1.78%	2,947
Dec 12, 2025	85.64	87.32	83.17	83.17	83.17	-1.14%	953
Dec 11, 2025	80.23	84.13	80.23	84.13	84.13	4.48%	1,215
Dec 10, 2025	79.93	80.52	79.65	80.52	80.52	1.62%	61
Dec 9, 2025	76.32	79.24	76.32	79.24	79.24	1.98%	550
Dec 8, 2025	77.37	77.90	76.92	77.70	77.70	0.05%	523
Dec 5, 2025	78.23	79.10	77.66	77.66	77.66	0.09%	447
Dec 4, 2025	76.37	77.61	75.93	77.59	77.59	0.15%	608
Dec 3, 2025	77.90	78.36	77.47	77.47	77.47	1.28%	325
Dec 2, 2025	78.46	78.69	76.49	76.49	76.49	-3.63%	282
Dec 1, 2025	79.18	79.37	78.65	79.37	79.37	0.90%	539
Nov 28, 2025	78.99	79.09	78.66	78.66	78.66	1.83%	153
Nov 27, 2025	77.16	77.77	76.67	77.25	77.25	0.43%	1,037
Nov 26, 2025	75.12	76.92	75.12	76.92	76.92	2.23%	238
Nov 24, 2025	72.27	75.24	72.21	75.24	75.02	5.20%	304
Nov 21, 2025	70.27	71.72	69.99	71.52	71.31	-4.42%	825
Nov 20, 2025	75.47	76.52	74.83	74.83	74.62	-1.31%	22
Nov 19, 2025	75.23	76.44	75.23	75.82	75.60	1.51%	24
Nov 18, 2025	73.66	75.61	73.53	74.69	74.48	-1.92%	1,822