Newmont Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2024	47.44	47.58	46.51	46.94	46.94	-1.80%	11,822,207
Oct 29, 2024	48.84	49.11	47.75	47.80	47.80	-1.16%	12,908,979
Oct 28, 2024	48.10	48.87	48.06	48.36	48.36	-0.12%	14,753,771
Oct 25, 2024	47.77	48.92	46.76	48.42	48.42	-1.69%	28,269,559
Oct 24, 2024	55.74	56.40	48.93	49.25	49.25	-14.70%	37,243,855
Oct 23, 2024	57.60	58.63	57.52	57.74	57.74	-1.60%	10,784,728
Oct 22, 2024	57.93	58.72	57.59	58.68	58.68	1.93%	7,384,592
Oct 21, 2024	58.46	58.71	57.37	57.57	57.57	-0.09%	8,259,843
Oct 18, 2024	56.91	57.96	56.42	57.62	57.62	1.98%	7,849,299
Oct 17, 2024	56.80	57.03	56.34	56.50	56.50	0.41%	5,024,157
Oct 16, 2024	56.60	57.32	56.16	56.27	56.27	1.06%	7,339,054
Oct 15, 2024	54.80	55.79	54.67	55.68	55.68	1.57%	6,538,323
Oct 14, 2024	54.01	54.87	53.83	54.82	54.82	0.96%	4,992,285
Oct 11, 2024	53.71	54.60	53.71	54.30	54.30	1.69%	7,422,929
Oct 10, 2024	52.99	53.55	52.58	53.40	53.40	1.27%	6,426,850
Oct 9, 2024	52.45	52.79	51.82	52.73	52.73	-0.02%	5,869,423
Oct 8, 2024	52.48	52.95	52.16	52.74	52.74	-0.45%	7,166,786
Oct 7, 2024	52.93	53.09	52.40	52.98	52.98	-0.67%	4,863,578
Oct 4, 2024	53.00	53.84	52.70	53.34	53.34	0.26%	6,114,716
Oct 3, 2024	53.57	53.63	52.80	53.20	53.20	-1.48%	5,583,772
Oct 2, 2024	54.01	54.71	53.83	54.00	54.00	-0.26%	6,743,952
Oct 1, 2024	53.81	54.99	53.60	54.14	54.14	1.29%	9,621,870
Sep 30, 2024	53.44	53.79	52.98	53.45	53.45	-0.83%	12,504,002
Sep 27, 2024	55.11	55.38	53.82	53.90	53.90	-2.94%	9,715,149
Sep 26, 2024	55.28	55.99	54.90	55.53	55.53	0.49%	9,821,678
Sep 25, 2024	55.78	56.30	55.18	55.26	55.26	-1.06%	8,820,675
Sep 24, 2024	54.68	56.09	54.29	55.85	55.85	2.51%	9,532,582
Sep 23, 2024	54.45	55.68	54.43	54.48	54.48	0.02%	8,437,352
Sep 20, 2024	54.29	54.69	53.92	54.47	54.47	1.78%	18,948,117
Sep 19, 2024	54.26	54.35	52.62	53.52	53.52	0.87%	10,415,819
Sep 18, 2024	53.72	54.93	52.87	53.06	53.06	-0.09%	9,043,022
Sep 17, 2024	52.79	53.42	52.27	53.11	53.11	-0.04%	6,182,811
Sep 16, 2024	53.54	53.77	53.03	53.13	53.13	-1.08%	6,264,329
Sep 13, 2024	53.41	54.25	53.36	53.71	53.71	1.57%	7,330,139
Sep 12, 2024	51.70	53.26	51.50	52.88	52.88	4.22%	10,200,819
Sep 11, 2024	51.00	51.06	50.02	50.74	50.74	-1.09%	5,944,022
Sep 10, 2024	50.74	51.34	50.38	51.30	51.30	1.14%	5,547,609
Sep 9, 2024	50.54	51.38	50.38	50.72	50.72	0.75%	4,563,612
Sep 6, 2024	51.83	52.36	50.23	50.34	50.34	-3.06%	6,476,450
Sep 5, 2024	52.27	52.65	51.77	51.93	51.93	0.62%	5,913,416
Sep 4, 2024	51.97	52.20	51.11	51.61	51.36	-1.26%	7,459,310
Sep 3, 2024	52.47	52.63	51.37	52.27	52.02	-2.10%	8,025,976
Aug 30, 2024	53.03	53.88	52.93	53.39	53.13	0.39%	8,672,495
Aug 29, 2024	52.44	53.47	52.44	53.18	52.93	2.60%	6,720,463
Aug 28, 2024	52.05	52.24	51.47	51.83	51.58	-1.65%	5,077,618
Aug 27, 2024	51.80	52.77	51.64	52.70	52.45	0.84%	5,115,252
Aug 26, 2024	52.62	52.71	52.09	52.26	52.01	0.42%	5,278,027
Aug 23, 2024	51.85	52.40	51.58	52.04	51.79	1.23%	4,569,348
Aug 22, 2024	51.24	51.65	50.79	51.41	51.16	-0.89%	5,349,251
Aug 21, 2024	51.62	52.03	51.04	51.87	51.62	0.82%	5,117,283
Aug 20, 2024	51.55	52.07	51.15	51.45	51.20	0.51%	6,338,615
Aug 19, 2024	50.21	51.39	49.97	51.19	50.95	1.95%	6,409,984
Aug 16, 2024	49.42	50.34	49.11	50.21	49.97	1.83%	8,496,903
Aug 15, 2024	49.26	49.48	48.24	49.31	49.07	0.35%	5,118,915
Aug 14, 2024	48.87	49.38	48.34	49.14	48.91	0.24%	6,167,947
Aug 13, 2024	48.58	49.32	48.40	49.02	48.79	0.47%	5,218,784
Aug 12, 2024	48.00	49.14	47.98	48.79	48.56	2.26%	6,069,171
Aug 9, 2024	48.03	48.10	46.88	47.71	47.48	-	3,631,996
Aug 8, 2024	46.72	48.01	46.33	47.71	47.48	2.82%	5,991,804
Aug 7, 2024	48.20	48.28	46.22	46.40	46.18	-2.52%	5,663,584
Aug 6, 2024	46.81	48.19	46.53	47.60	47.37	1.21%	8,758,702
Aug 5, 2024	45.85	47.51	45.03	47.03	46.81	-3.05%	11,508,606
Aug 2, 2024	50.00	50.72	47.50	48.51	48.28	-2.10%	11,810,484
Aug 1, 2024	49.25	50.14	48.69	49.55	49.31	0.98%	9,913,156
Jul 31, 2024	48.23	49.36	48.14	49.07	48.84	3.50%	10,785,973
Jul 30, 2024	47.52	47.65	46.77	47.41	47.18	0.27%	5,645,674
Jul 29, 2024	47.19	47.29	46.60	47.28	47.05	1.18%	8,177,070
Jul 26, 2024	46.86	47.17	46.13	46.73	46.51	2.25%	8,371,515
Jul 25, 2024	45.79	46.43	44.77	45.70	45.48	-4.19%	12,536,308
Jul 24, 2024	47.47	48.32	47.18	47.70	47.47	1.34%	11,682,611
Jul 23, 2024	47.27	47.43	46.73	47.07	46.84	-0.47%	5,870,007
Jul 22, 2024	46.80	47.34	46.61	47.29	47.06	0.62%	5,091,640
Jul 19, 2024	46.57	47.36	45.72	47.00	46.78	-1.07%	6,268,666
Jul 18, 2024	48.34	48.56	47.38	47.51	47.28	-1.57%	7,263,517
Jul 17, 2024	48.50	48.97	48.20	48.27	48.04	-0.10%	8,195,941
Jul 16, 2024	47.56	48.61	47.39	48.32	48.09	2.05%	8,036,159
Jul 15, 2024	47.13	48.16	47.06	47.35	47.12	-0.34%	5,720,812
Jul 12, 2024	46.97	48.02	46.76	47.51	47.28	0.72%	7,345,114
Jul 11, 2024	46.30	47.21	45.30	47.17	46.94	3.76%	11,447,098
Jul 10, 2024	44.88	45.82	44.77	45.46	45.24	3.58%	8,403,040
Jul 9, 2024	44.13	44.33	43.78	43.89	43.68	-0.54%	4,860,417
Jul 8, 2024	44.17	44.35	43.54	44.13	43.92	-0.85%	6,158,412
Jul 5, 2024	44.03	44.67	43.93	44.51	44.30	2.44%	10,350,231
Jul 3, 2024	42.33	43.67	42.30	43.45	43.24	4.17%	5,732,472
Jul 2, 2024	41.66	42.29	41.31	41.71	41.51	0.14%	6,301,110
Jul 1, 2024	42.10	42.54	41.65	41.65	41.45	-0.53%	4,457,254
Jun 28, 2024	42.21	42.36	41.63	41.87	41.67	0.07%	10,265,608
Jun 27, 2024	41.97	42.17	41.79	41.84	41.64	0.94%	5,648,706
Jun 26, 2024	41.36	41.72	41.16	41.45	41.25	-1.07%	6,484,796
Jun 25, 2024	42.41	42.56	41.85	41.90	41.70	-1.64%	6,297,312
Jun 24, 2024	42.33	43.11	42.28	42.60	42.40	0.80%	7,214,778
Jun 21, 2024	42.68	42.95	42.20	42.26	42.06	-1.28%	16,655,639
Jun 20, 2024	41.85	43.10	41.75	42.81	42.61	2.44%	8,881,116
Jun 18, 2024	40.97	41.95	40.93	41.79	41.59	2.15%	7,185,153
Jun 17, 2024	41.02	41.17	40.69	40.91	40.71	0.22%	6,201,491
Jun 14, 2024	40.89	41.08	40.53	40.82	40.62	0.64%	5,505,282
Jun 13, 2024	40.79	41.17	40.12	40.56	40.37	-1.05%	5,239,621
Jun 12, 2024	41.42	41.81	40.78	40.99	40.79	0.84%	5,347,649
Jun 11, 2024	40.75	40.85	40.12	40.65	40.46	-1.57%	7,277,223
Jun 10, 2024	40.38	41.32	40.11	41.30	41.10	2.33%	6,294,975