Newmont Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 26, 2025	87.20	90.90	87.17	90.52	90.52	4.93%	7,204,161
Nov 25, 2025	86.06	87.47	85.26	86.27	86.02	-0.30%	7,792,795
Nov 24, 2025	83.11	87.30	83.11	86.53	86.28	3.64%	16,768,943
Nov 21, 2025	82.01	83.89	81.34	83.49	83.25	1.82%	10,168,503
Nov 20, 2025	87.69	88.31	81.90	82.00	81.76	-6.30%	12,422,448
Nov 19, 2025	88.28	89.27	86.94	87.51	87.26	1.05%	7,005,800
Nov 18, 2025	87.07	88.34	85.31	86.60	86.35	-0.56%	7,778,822
Nov 17, 2025	87.42	89.20	86.11	87.09	86.84	-0.81%	8,832,186
Nov 14, 2025	86.19	89.47	85.92	87.80	87.55	-2.14%	9,590,398
Nov 13, 2025	93.22	93.75	89.57	89.72	89.46	-3.60%	9,709,972
Nov 12, 2025	90.45	93.98	89.70	93.07	92.80	3.47%	9,721,352
Nov 11, 2025	88.95	90.35	87.42	89.95	89.69	1.91%	10,648,330
Nov 10, 2025	86.62	88.86	85.80	88.26	88.00	5.84%	10,153,909
Nov 7, 2025	82.75	83.51	81.49	83.39	83.15	1.04%	7,555,873
Nov 6, 2025	82.43	84.34	82.10	82.53	82.29	1.10%	9,711,733
Nov 5, 2025	80.71	81.92	80.49	81.63	81.39	3.46%	8,682,545
Nov 4, 2025	79.01	80.70	78.60	78.90	78.67	-3.33%	9,923,684
Nov 3, 2025	80.70	82.05	80.41	81.62	81.38	0.80%	8,413,297
Oct 31, 2025	82.02	82.25	79.80	80.97	80.74	-1.63%	8,511,098
Oct 30, 2025	79.81	83.12	79.57	82.31	82.07	3.31%	10,528,304
Oct 29, 2025	81.32	81.84	79.31	79.67	79.44	0.42%	10,811,595
Oct 28, 2025	76.74	79.86	76.05	79.34	79.11	0.90%	13,352,158
Oct 27, 2025	79.24	80.16	76.85	78.63	78.40	-5.69%	23,560,391
Oct 24, 2025	82.54	86.00	81.29	83.37	83.13	-6.23%	21,379,072
Oct 23, 2025	89.15	90.19	87.27	88.91	88.65	2.18%	14,759,702
Oct 22, 2025	83.09	87.61	82.80	87.01	86.76	0.80%	15,846,006
Oct 21, 2025	89.03	89.03	85.40	86.32	86.07	-9.03%	17,038,308
Oct 20, 2025	93.86	95.02	91.85	94.89	94.62	4.54%	11,868,610
Oct 17, 2025	96.36	96.36	89.92	90.77	90.51	-7.63%	19,714,197
Oct 16, 2025	95.04	98.58	94.11	98.27	97.99	5.01%	13,010,367
Oct 15, 2025	92.26	93.93	91.27	93.58	93.31	3.36%	9,140,464
Oct 14, 2025	87.70	91.24	87.70	90.54	90.28	1.28%	9,064,132
Oct 13, 2025	87.95	89.42	87.56	89.40	89.14	5.00%	9,732,855
Oct 10, 2025	86.25	86.74	84.74	85.14	84.89	-0.08%	9,047,480
Oct 9, 2025	88.54	88.96	84.40	85.21	84.96	-3.61%	10,645,831
Oct 8, 2025	88.81	89.00	87.26	88.40	88.14	1.67%	10,211,950
Oct 7, 2025	88.64	88.91	86.63	86.95	86.70	-1.76%	9,041,149
Oct 6, 2025	87.95	89.37	87.40	88.51	88.25	1.90%	8,890,905
Oct 3, 2025	86.17	87.39	85.90	86.86	86.61	0.50%	7,791,672
Oct 2, 2025	86.93	86.93	83.24	86.43	86.18	0.56%	12,149,937
Oct 1, 2025	84.97	86.31	84.50	85.95	85.70	1.95%	11,306,854
Sep 30, 2025	83.57	85.28	82.30	84.31	84.07	-0.27%	13,165,644
Sep 29, 2025	87.59	87.93	83.31	84.54	84.30	-0.83%	13,685,484
Sep 26, 2025	83.85	85.39	83.60	85.25	85.00	1.89%	8,293,644
Sep 25, 2025	83.49	84.00	81.86	83.67	83.43	0.24%	8,930,703
Sep 24, 2025	84.54	84.74	83.26	83.47	83.23	-1.42%	9,528,263
Sep 23, 2025	84.71	86.62	83.98	84.67	84.42	1.13%	18,395,151
Sep 22, 2025	83.45	83.89	81.81	83.72	83.48	2.45%	14,021,730
Sep 19, 2025	78.88	82.05	78.49	81.72	81.48	4.34%	42,540,157
Sep 18, 2025	77.78	78.41	77.01	78.32	78.09	-0.47%	10,556,947