Newmont Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2025	80.71	81.92	80.49	81.63	81.63	3.46%	8,604,777
Nov 4, 2025	79.01	80.70	78.60	78.90	78.90	-3.33%	9,923,684
Nov 3, 2025	80.70	82.05	80.41	81.62	81.62	0.80%	8,413,297
Oct 31, 2025	82.02	82.25	79.80	80.97	80.97	-1.63%	8,511,098
Oct 30, 2025	79.81	83.12	79.57	82.31	82.31	3.31%	10,528,304
Oct 29, 2025	81.32	81.84	79.31	79.67	79.67	0.42%	10,811,595
Oct 28, 2025	76.74	79.86	76.05	79.34	79.34	0.90%	13,352,158
Oct 27, 2025	79.24	80.16	76.85	78.63	78.63	-5.69%	23,560,391
Oct 24, 2025	82.54	86.00	81.29	83.37	83.37	-6.23%	21,379,072
Oct 23, 2025	89.15	90.19	87.27	88.91	88.91	2.18%	14,759,702
Oct 22, 2025	83.09	87.61	82.80	87.01	87.01	0.80%	15,846,006
Oct 21, 2025	89.03	89.03	85.40	86.32	86.32	-9.03%	17,038,308
Oct 20, 2025	93.86	95.02	91.85	94.89	94.89	4.54%	11,868,610
Oct 17, 2025	96.36	96.36	89.92	90.77	90.77	-7.63%	19,714,197
Oct 16, 2025	95.04	98.58	94.11	98.27	98.27	5.01%	13,010,367
Oct 15, 2025	92.26	93.93	91.27	93.58	93.58	3.36%	9,140,464
Oct 14, 2025	87.70	91.24	87.70	90.54	90.54	1.28%	9,064,132
Oct 13, 2025	87.95	89.42	87.56	89.40	89.40	5.00%	9,732,855
Oct 10, 2025	86.25	86.74	84.74	85.14	85.14	-0.08%	9,047,480
Oct 9, 2025	88.54	88.96	84.40	85.21	85.21	-3.61%	10,645,831
Oct 8, 2025	88.81	89.00	87.26	88.40	88.40	1.67%	10,211,950
Oct 7, 2025	88.64	88.91	86.63	86.95	86.95	-1.76%	9,041,149
Oct 6, 2025	87.95	89.37	87.40	88.51	88.51	1.90%	8,890,905
Oct 3, 2025	86.17	87.39	85.90	86.86	86.86	0.50%	7,791,672
Oct 2, 2025	86.93	86.93	83.24	86.43	86.43	0.56%	12,149,937
Oct 1, 2025	84.97	86.31	84.50	85.95	85.95	1.95%	11,306,854
Sep 30, 2025	83.57	85.28	82.30	84.31	84.31	-0.27%	13,165,644
Sep 29, 2025	87.59	87.93	83.31	84.54	84.54	-0.83%	13,685,484
Sep 26, 2025	83.85	85.39	83.60	85.25	85.25	1.89%	8,293,644
Sep 25, 2025	83.49	84.00	81.86	83.67	83.67	0.24%	8,930,703
Sep 24, 2025	84.54	84.74	83.26	83.47	83.47	-1.42%	9,528,263
Sep 23, 2025	84.71	86.62	83.98	84.67	84.67	1.13%	18,395,151
Sep 22, 2025	83.45	83.89	81.81	83.72	83.72	2.45%	14,021,730
Sep 19, 2025	78.88	82.05	78.49	81.72	81.72	4.34%	42,540,157
Sep 18, 2025	77.78	78.41	77.01	78.32	78.32	-0.47%	10,556,947
Sep 17, 2025	78.18	79.60	77.51	78.69	78.69	-0.42%	10,380,253
Sep 16, 2025	79.33	79.62	78.13	79.02	79.02	-0.43%	10,773,221
Sep 15, 2025	78.31	79.61	77.66	79.36	79.36	0.14%	12,131,644
Sep 12, 2025	79.72	80.07	78.77	79.25	79.25	-0.50%	8,286,498
Sep 11, 2025	77.65	79.77	77.56	79.65	79.65	1.56%	9,330,459
Sep 10, 2025	77.33	78.78	77.14	78.43	78.43	3.31%	12,294,591
Sep 9, 2025	76.27	76.67	75.45	75.92	75.92	0.22%	10,468,659
Sep 8, 2025	76.69	77.18	75.22	75.75	75.75	-0.55%	10,106,755
Sep 5, 2025	76.12	77.30	75.52	76.17	76.17	1.72%	8,678,651
Sep 4, 2025	74.35	75.18	73.44	74.88	74.88	-0.72%	7,707,152
Sep 3, 2025	76.30	76.51	75.22	75.42	75.17	-0.58%	8,870,844
Sep 2, 2025	74.97	76.52	73.55	75.86	75.61	1.96%	15,187,824
Aug 29, 2025	72.90	74.52	72.78	74.40	74.15	1.96%	7,946,045
Aug 28, 2025	72.44	73.29	72.23	72.97	72.73	0.80%	6,797,904
Aug 27, 2025	71.91	72.55	71.49	72.39	72.15	-0.06%	8,994,547