Newmont Corporation (VIE:NEWM)
Austria · Delayed Price · Currency is EUR 77.66
+0.07 (0.09%)
At close: Dec 5, 2025
Newmont Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 17, 2025 | 75.90 | 76.15 | 75.41 | 76.15 | 75.93 | -0.89% | 870 |
| Nov 14, 2025 | 77.29 | 77.29 | 72.96 | 76.83 | 76.61 | -2.70% | 1,129 |
| Nov 13, 2025 | 81.00 | 81.46 | 78.96 | 78.96 | 78.73 | -2.23% | 1,628 |
| Nov 12, 2025 | 77.70 | 80.76 | 77.70 | 80.76 | 80.53 | 6.00% | 398 |
| Nov 11, 2025 | 76.82 | 77.09 | 75.73 | 76.19 | 75.97 | 1.22% | 935 |
| Nov 10, 2025 | 73.99 | 75.27 | 73.99 | 75.27 | 75.05 | 5.70% | 308 |
| Nov 7, 2025 | 72.53 | 72.53 | 71.21 | 71.21 | 71.01 | -1.90% | 668 |
| Nov 6, 2025 | 71.39 | 72.73 | 71.36 | 72.59 | 72.38 | 2.38% | 837 |
| Nov 5, 2025 | 69.35 | 70.90 | 69.28 | 70.90 | 70.70 | 1.88% | 547 |
| Nov 4, 2025 | 70.07 | 70.21 | 68.88 | 69.59 | 69.39 | -0.49% | 430 |
| Nov 3, 2025 | 70.71 | 70.73 | 69.93 | 69.93 | 69.73 | 0.36% | 415 |
| Oct 31, 2025 | 71.36 | 71.36 | 69.68 | 69.68 | 69.48 | -1.32% | 321 |
| Oct 30, 2025 | 68.72 | 71.04 | 68.72 | 70.61 | 70.41 | 1.80% | 1,777 |
| Oct 29, 2025 | 69.33 | 69.97 | 69.10 | 69.36 | 69.16 | 2.89% | 1,034 |
| Oct 28, 2025 | 65.63 | 67.75 | 64.77 | 67.41 | 67.22 | 0.79% | 1,352 |
| Oct 27, 2025 | 69.54 | 69.54 | 66.40 | 66.88 | 66.69 | -8.62% | 3,219 |
| Oct 24, 2025 | 71.70 | 73.41 | 70.28 | 73.19 | 72.98 | -3.85% | 1,352 |
| Oct 23, 2025 | 75.44 | 76.80 | 75.44 | 76.12 | 75.90 | 4.00% | 877 |
| Oct 22, 2025 | 74.64 | 74.79 | 71.00 | 73.19 | 72.98 | -1.08% | 2,262 |
| Oct 21, 2025 | 80.76 | 80.76 | 73.92 | 73.99 | 73.78 | -8.37% | 3,079 |
| Oct 20, 2025 | 78.13 | 80.75 | 78.13 | 80.75 | 80.52 | 2.96% | 596 |
| Oct 17, 2025 | 83.57 | 83.57 | 78.43 | 78.43 | 78.20 | -6.21% | 458 |
| Oct 16, 2025 | 80.87 | 83.62 | 80.87 | 83.62 | 83.38 | 3.80% | 1,267 |
| Oct 15, 2025 | 78.95 | 80.67 | 78.69 | 80.56 | 80.33 | 3.41% | 709 |
| Oct 14, 2025 | 76.31 | 77.90 | 76.31 | 77.90 | 77.68 | 1.37% | 223 |
| Oct 13, 2025 | 75.42 | 76.85 | 75.42 | 76.85 | 76.63 | 4.36% | 161 |
| Oct 10, 2025 | 73.51 | 74.61 | 73.03 | 73.64 | 73.43 | -1.14% | 1,396 |
| Oct 9, 2025 | 75.80 | 76.54 | 74.07 | 74.49 | 74.28 | -2.59% | 695 |
| Oct 8, 2025 | 75.77 | 76.47 | 75.77 | 76.47 | 76.25 | 1.89% | 1,024 |
| Oct 7, 2025 | 75.62 | 76.22 | 75.05 | 75.05 | 74.83 | -1.38% | 451 |
| Oct 6, 2025 | 75.18 | 76.10 | 74.77 | 76.10 | 75.88 | 3.19% | 1,570 |
| Oct 3, 2025 | 73.34 | 73.75 | 73.26 | 73.75 | 73.54 | 2.93% | 819 |
| Oct 2, 2025 | 73.62 | 73.73 | 71.65 | 71.65 | 71.44 | -1.97% | 686 |
| Oct 1, 2025 | 71.89 | 73.28 | 71.89 | 73.09 | 72.88 | 2.34% | 981 |
| Sep 30, 2025 | 72.66 | 72.66 | 70.02 | 71.42 | 71.21 | -0.75% | 2,337 |
| Sep 29, 2025 | 74.18 | 74.83 | 71.86 | 71.96 | 71.75 | -0.69% | 1,188 |
| Sep 26, 2025 | 71.39 | 72.46 | 71.22 | 72.46 | 72.25 | 1.22% | 917 |