Newmont Corporation (NEM)
NYSE: NEM · Real-Time Price · USD
42.03
-0.09 (-0.21%)
Feb 28, 2025, 12:38 PM EST - Market open

Newmont Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202543.1243.2642.0442.1242.12-3.35%9,621,671
Feb 26, 202543.1043.9442.6043.5843.581.51%7,966,728
Feb 25, 202543.7743.8742.1642.9342.93-2.52%13,053,031
Feb 24, 202545.4145.4743.4644.0444.04-2.85%22,565,277
Feb 21, 202547.4648.2345.1545.3345.33-5.74%17,235,051
Feb 20, 202547.4048.2347.2048.0948.091.43%13,664,619
Feb 19, 202546.9047.8046.7847.4147.41-0.21%9,043,546
Feb 18, 202547.3947.6246.7647.5147.512.08%9,006,883
Feb 14, 202547.7947.9146.5446.5446.54-2.53%9,890,786
Feb 13, 202546.9948.0046.6747.7547.752.01%11,625,950
Feb 12, 202545.3147.0245.1146.8146.812.90%11,972,344
Feb 11, 202546.0046.2345.4745.4945.49-2.09%11,488,965
Feb 10, 202546.0046.6345.7846.4646.463.61%10,736,251
Feb 7, 202545.1845.8444.8044.8444.84-0.09%7,483,863
Feb 6, 202544.9445.0344.0644.8844.88-0.18%11,222,892
Feb 5, 202544.0645.5243.9744.9644.963.71%14,089,465
Feb 4, 202543.0943.5542.9843.3543.350.53%7,856,136
Feb 3, 202542.9043.7042.6643.1243.120.94%10,451,653
Jan 31, 202543.4943.6242.4742.7242.72-0.86%10,595,225
Jan 30, 202542.3843.5242.2543.0943.093.61%9,872,790
Jan 29, 202541.4241.9940.9941.5941.590.58%9,944,031
Jan 28, 202541.5741.6541.0241.3541.35-0.53%6,098,622
Jan 27, 202541.6441.7640.8541.5741.57-1.12%6,135,826
Jan 24, 202542.5842.8541.9942.0442.040.21%5,244,721
Jan 23, 202541.5141.9641.0541.9541.950.65%6,279,977
Jan 22, 202542.5342.6041.6241.6841.68-1.58%6,597,011
Jan 21, 202542.1142.7042.0942.3542.351.63%8,027,293
Jan 17, 202541.3541.8841.1041.6741.670.05%7,286,488
Jan 16, 202541.9042.1441.4541.6541.650.68%9,421,360
Jan 15, 202540.7841.5040.3541.3741.373.01%11,649,279
Jan 14, 202539.4640.2839.1940.1640.162.53%11,369,709
Jan 13, 202538.9339.1938.5339.1739.170.18%8,309,403
Jan 10, 202539.7740.2638.8239.1039.10-0.08%10,018,793
Jan 8, 202538.2039.1538.1139.1339.132.54%8,320,350
Jan 7, 202538.2538.9537.8438.1638.160.98%7,585,184
Jan 6, 202538.0738.3037.6837.7937.79-0.84%8,146,612
Jan 3, 202538.4138.4938.0238.1138.11-0.68%6,262,196
Jan 2, 202538.0638.8537.8938.3738.373.09%8,296,162
Dec 31, 202437.0037.3936.8637.2237.220.59%9,342,554
Dec 30, 202437.4237.5036.8637.0037.00-2.22%7,507,799
Dec 27, 202437.6138.2237.5137.8437.84-0.66%5,456,418
Dec 26, 202438.3138.6138.0938.0938.09-0.57%5,901,487
Dec 24, 202438.2038.3237.8738.3138.310.39%3,549,324
Dec 23, 202438.0138.2637.4638.1638.16-0.31%8,591,872
Dec 20, 202437.2538.4437.1838.2838.283.40%23,926,969
Dec 19, 202437.6737.9236.9437.0237.02-1.65%13,793,960
Dec 18, 202439.3739.5737.5937.6437.64-5.43%16,488,664
Dec 17, 202439.4640.0739.4339.8039.80-0.70%12,095,814
Dec 16, 202440.1540.2639.7440.0840.08-0.35%10,069,165
Dec 13, 202441.0041.0940.1940.2240.22-3.22%11,263,911
Dec 12, 202441.6242.2541.4741.5641.56-1.70%7,387,199
Dec 11, 202441.6642.5241.4442.2842.281.90%8,464,922
Dec 10, 202442.0042.1141.4641.4941.49-0.58%7,751,920
Dec 9, 202441.9042.4341.6141.7341.731.51%10,749,041
Dec 6, 202441.0241.6540.7841.1141.110.10%7,751,074
Dec 5, 202441.4341.6040.1241.0741.07-0.82%10,966,850
Dec 4, 202441.5041.7641.0541.4141.41-0.38%9,668,239
Dec 3, 202441.1542.2041.1041.5741.571.61%8,716,991
Dec 2, 202441.5841.7040.6040.9140.91-2.46%12,596,852
Nov 29, 202442.1942.3241.9241.9441.94-0.24%6,192,864
Nov 27, 202442.2142.6441.9242.0442.04-0.50%7,045,307
Nov 26, 202442.3042.4542.0042.2542.00-0.49%6,383,663
Nov 25, 202441.8742.4641.6542.4642.21-2.12%19,080,252
Nov 22, 202443.4843.7943.0943.3843.120.14%8,038,462
Nov 21, 202443.2343.5442.8543.3243.060.77%8,421,064
Nov 20, 202443.0543.0942.5842.9942.74-0.44%7,880,467
Nov 19, 202442.8843.1942.4643.1842.931.94%10,940,264
Nov 18, 202441.9042.4441.7442.3642.113.49%10,022,794
Nov 15, 202441.0541.3140.6040.9340.690.61%11,733,599
Nov 14, 202440.7241.2040.4840.6840.44-1.33%16,490,747
Nov 13, 202441.7541.9141.0841.2340.99-0.84%16,105,474
Nov 12, 202441.9242.0041.1141.5841.33-1.77%15,063,867
Nov 11, 202443.3243.4941.9642.3342.08-6.02%16,841,597
Nov 8, 202444.9645.2744.5545.0444.77-0.27%10,453,600
Nov 7, 202444.9845.3744.2045.1644.891.53%11,728,405
Nov 6, 202444.2544.6543.6044.4844.22-3.30%18,603,921
Nov 5, 202445.8046.1345.6746.0045.730.52%6,799,493
Nov 4, 202445.3945.8945.1345.7645.491.10%8,656,193
Nov 1, 202445.3946.0145.0945.2644.99-0.40%11,048,999
Oct 31, 202446.3546.4545.1845.4445.17-3.20%13,809,392
Oct 30, 202447.4447.5846.5146.9446.66-1.80%11,956,491
Oct 29, 202448.8449.1147.7547.8047.52-1.16%12,908,979
Oct 28, 202448.1048.8748.0648.3648.07-0.12%14,753,771
Oct 25, 202447.7748.9246.7648.4248.13-1.69%28,269,559
Oct 24, 202455.7456.4048.9349.2548.96-14.70%37,243,855
Oct 23, 202457.6058.6357.5257.7457.40-1.60%10,784,728
Oct 22, 202457.9358.7257.5958.6858.331.93%7,384,592
Oct 21, 202458.4658.7157.3757.5757.23-0.09%8,259,843
Oct 18, 202456.9157.9656.4257.6257.281.98%7,849,299
Oct 17, 202456.8057.0356.3456.5056.170.41%5,024,157
Oct 16, 202456.6057.3256.1656.2755.941.06%7,339,054
Oct 15, 202454.8055.7954.6755.6855.351.57%6,538,323
Oct 14, 202454.0154.8753.8354.8254.500.96%4,992,285
Oct 11, 202453.7154.6053.7154.3053.981.69%7,422,929
Oct 10, 202452.9953.5552.5853.4053.081.27%6,426,850
Oct 9, 202452.4552.7951.8252.7352.42-0.02%5,869,423
Oct 8, 202452.4852.9552.1652.7452.43-0.45%7,166,786
Oct 7, 202452.9353.0952.4052.9852.67-0.67%4,863,578
Oct 4, 202453.0053.8452.7053.3453.030.26%6,114,716
Oct 3, 202453.5753.6352.8053.2052.89-1.48%5,583,772