Newmont Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	107.00	110.42	107.00	110.42	110.42	3.25%	1,072
Feb 26, 2026	105.58	106.94	104.42	106.94	106.94	-0.17%	189
Feb 25, 2026	105.64	107.12	104.88	107.12	107.12	2.64%	893
Feb 24, 2026	104.38	104.48	102.82	104.36	104.36	-0.34%	118
Feb 23, 2026	103.90	106.44	103.90	104.72	104.72	2.01%	1,762
Feb 20, 2026	102.46	104.82	101.14	102.66	102.66	-3.15%	1,129
Feb 19, 2026	106.12	106.18	104.08	106.00	106.00	-1.34%	722
Feb 18, 2026	104.38	107.44	104.24	107.44	107.44	4.60%	477
Feb 17, 2026	103.18	103.44	102.00	102.72	102.72	-0.70%	1,342
Feb 16, 2026	104.76	104.80	102.98	103.44	103.44	-1.65%	462
Feb 13, 2026	101.24	105.18	100.28	105.18	105.18	3.99%	1,079
Feb 12, 2026	104.08	105.44	101.14	101.14	101.14	-1.90%	789
Feb 11, 2026	103.00	105.32	102.74	103.10	103.10	1.66%	1,589
Feb 10, 2026	100.08	101.42	99.85	101.42	101.42	0.90%	377
Feb 9, 2026	98.37	100.52	97.49	100.52	100.52	3.94%	2,851
Feb 6, 2026	92.23	96.71	92.23	96.71	96.71	3.48%	1,227
Feb 5, 2026	97.57	97.87	93.23	93.46	93.46	-4.85%	2,133
Feb 4, 2026	101.94	102.00	97.48	98.22	98.22	-2.05%	1,504
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