Newmont Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	98.81	103.50	98.51	102.10	102.10	2.76%	9,639,776
Mar 26, 2026	98.99	101.99	98.73	99.36	99.36	-2.13%	8,788,375
Mar 25, 2026	103.94	103.94	101.24	101.52	101.52	2.52%	9,408,450
Mar 24, 2026	97.28	99.44	95.42	99.02	99.02	0.90%	14,081,922
Mar 23, 2026	95.87	100.61	95.85	98.14	98.14	2.44%	17,732,371
Mar 20, 2026	99.69	99.87	94.34	95.80	95.80	-3.43%	29,628,586
Mar 19, 2026	96.20	99.79	95.79	99.20	99.20	-6.89%	24,313,587
Mar 18, 2026	106.93	108.25	105.32	106.54	106.54	-4.05%	14,708,953
Mar 17, 2026	111.22	112.57	109.71	111.04	111.04	0.77%	6,756,141
Mar 16, 2026	108.44	112.14	108.25	110.19	110.19	0.56%	9,837,781
Mar 13, 2026	114.58	114.58	108.80	109.58	109.58	-4.28%	10,442,637
Mar 12, 2026	116.92	117.07	113.72	114.48	114.48	-1.49%	8,684,084
Mar 11, 2026	116.39	116.66	113.61	116.21	116.21	-2.26%	8,437,250
Mar 10, 2026	118.02	120.34	117.00	118.90	118.90	1.66%	7,924,294
Mar 9, 2026	112.32	117.09	109.30	116.96	116.96	0.58%	9,424,256
Mar 6, 2026	113.65	117.58	113.12	116.29	116.29	0.17%	7,985,332
Mar 5, 2026	118.08	118.12	114.11	116.09	116.09	-2.75%	10,308,896
Mar 4, 2026	121.43	121.74	118.88	119.37	119.37	0.72%	7,748,864
Mar 3, 2026	120.37	120.89	115.88	118.52	118.52	-7.93%	13,939,073
Mar 2, 2026	131.57	131.98	124.43	128.73	128.47	-0.98%	10,193,595
Feb 27, 2026	129.07	131.21	128.90	130.00	129.74	1.98%	15,016,635
Feb 26, 2026	123.74	127.93	122.65	127.47	127.21	2.10%	7,237,143
Feb 25, 2026	124.95	126.97	123.16	124.85	124.60	0.61%	7,785,587
Feb 24, 2026	120.52	124.76	119.12	124.09	123.84	-0.13%	9,641,799
Feb 23, 2026	123.36	126.23	122.00	124.25	124.00	1.74%	9,371,959
Feb 20, 2026	122.35	125.63	118.67	122.13	121.88	-2.61%	12,525,394
Feb 19, 2026	122.01	126.18	122.00	125.40	125.15	0.57%	7,854,533
Feb 18, 2026	125.11	127.34	123.45	124.69	124.44	1.95%	7,851,499
Feb 17, 2026	121.70	123.64	118.10	122.31	122.06	-2.77%	8,196,432
Feb 13, 2026	119.84	126.39	118.95	125.80	125.55	6.50%	7,623,413
Feb 12, 2026	122.90	125.53	118.04	118.12	117.88	-5.20%	9,289,007
Feb 11, 2026	125.00	125.20	121.40	124.60	124.35	2.53%	6,654,656
Feb 10, 2026	119.81	121.73	119.62	121.53	121.28	0.66%	6,718,871
Feb 9, 2026	116.66	121.11	116.24	120.73	120.49	4.69%	7,439,063
Feb 6, 2026	110.35	115.48	110.35	115.32	115.09	6.26%	10,814,909
Feb 5, 2026	113.32	115.34	108.05	108.53	108.31	-7.12%	15,327,148
Feb 4, 2026	120.77	120.77	113.51	116.85	116.61	-0.25%	10,944,784
Feb 3, 2026	118.79	119.00	114.76	117.14	116.90	3.80%	11,195,921
Feb 2, 2026	111.06	116.31	110.46	112.85	112.62	0.45%	13,283,735
Jan 30, 2026	118.00	120.75	111.25	112.35	112.12	-11.49%	19,165,740
Jan 29, 2026	133.65	134.88	123.59	126.93	126.67	-3.80%	15,085,289
Jan 28, 2026	129.00	132.40	128.15	131.95	131.68	3.90%	10,481,480
Jan 27, 2026	124.28	127.10	121.56	127.00	126.74	0.86%	12,306,730
Jan 26, 2026	127.71	129.25	125.69	125.92	125.67	1.30%	13,305,914
Jan 23, 2026	122.70	124.64	121.74	124.31	124.06	2.15%	8,035,799
Jan 22, 2026	118.30	123.04	118.10	121.69	121.44	2.34%	8,347,019
Jan 21, 2026	120.99	121.45	118.17	118.91	118.67	-0.03%	14,088,263
Jan 20, 2026	117.90	119.35	116.72	118.94	118.70	4.22%	11,149,034
Jan 16, 2026	113.92	114.75	111.28	114.12	113.89	-0.08%	9,278,477
Jan 15, 2026	113.47	114.97	112.31	114.21	113.98	0.05%	8,675,369