Newmont Corporation (NEM)
NYSE: NEM · Real-Time Price · USD
79.25
-0.40 (-0.50%)
At close: Sep 12, 2025, 4:00 PM EDT
79.31
+0.06 (0.08%)
After-hours: Sep 12, 2025, 7:58 PM EDT

Newmont Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 12, 202579.7280.0778.7779.2579.25-0.50%8,271,063
Sep 11, 202577.6579.7777.5679.6579.651.56%9,330,459
Sep 10, 202577.3378.7877.1478.4378.433.31%12,294,591
Sep 9, 202576.2776.6775.4575.9275.920.22%10,468,659
Sep 8, 202576.6977.1875.2275.7575.75-0.55%10,106,755
Sep 5, 202576.1277.3075.5276.1776.171.72%8,678,651
Sep 4, 202574.3575.1873.4474.8874.88-0.72%7,707,152
Sep 3, 202576.3076.5175.2275.4275.17-0.58%8,870,844
Sep 2, 202574.9776.5273.5575.8675.611.96%15,187,824
Aug 29, 202572.9074.5272.7874.4074.151.96%7,946,045
Aug 28, 202572.4473.2972.2372.9772.730.80%6,797,904
Aug 27, 202571.9172.5571.4972.3972.15-0.06%8,994,547
Aug 26, 202570.9172.7970.9172.4372.191.87%10,710,627
Aug 25, 202570.9171.7570.8871.1070.860.47%9,410,217
Aug 22, 202569.1871.1069.0570.7770.540.97%6,578,020
Aug 21, 202569.0470.7668.9070.0969.861.58%7,720,617
Aug 20, 202567.9269.0567.6969.0068.772.40%7,642,144
Aug 19, 202568.8568.9867.2067.3867.16-2.35%7,873,145
Aug 18, 202569.4669.7068.7669.0068.77-0.48%7,071,243
Aug 15, 202568.7769.5467.9569.3369.101.24%7,907,747
Aug 14, 202568.7068.9067.9568.4868.25-0.12%5,387,285
Aug 13, 202569.6569.8568.3268.5668.33-0.54%9,919,432
Aug 12, 202569.0469.4868.2868.9368.700.09%5,883,591
Aug 11, 202567.5069.4067.1168.8768.64-0.16%7,910,904
Aug 8, 202570.0070.2968.5768.9868.75-0.13%9,070,540
Aug 7, 202568.4669.3168.3169.0768.841.69%9,306,236
Aug 6, 202566.9468.4466.9467.9267.691.01%9,551,898
Aug 5, 202564.9667.4364.9667.2467.022.78%10,372,709
Aug 4, 202563.1565.4663.1365.4265.204.52%9,765,621
Aug 1, 202563.6663.7861.8362.5962.380.79%11,280,086
Jul 31, 202562.7563.0561.7662.1061.89-0.34%8,797,731
Jul 30, 202563.2463.5661.9062.3162.10-2.63%10,392,859
Jul 29, 202563.8364.1563.3263.9963.780.52%8,035,229
Jul 28, 202564.8265.0562.6663.6663.45-3.18%11,877,357
Jul 25, 202563.8866.5763.3665.7565.536.89%30,913,530
Jul 24, 202560.6861.7859.9661.5161.310.15%13,179,584
Jul 23, 202561.4062.5660.9361.4261.22-0.45%13,305,052
Jul 22, 202560.4461.8760.4161.7061.503.07%9,369,249
Jul 21, 202559.0060.6758.9759.8659.662.87%11,233,096
Jul 18, 202557.8658.6657.8658.1958.000.34%13,519,867
Jul 17, 202557.5158.0856.7357.9957.80-0.79%13,669,938
Jul 16, 202558.0958.8457.3058.4558.261.92%16,646,519
Jul 15, 202560.5660.6355.3757.3557.16-5.71%28,756,835
Jul 14, 202560.0161.1760.0160.8260.621.15%9,513,867
Jul 11, 202559.8860.2859.5560.1359.930.59%9,155,471
Jul 10, 202559.0359.8158.5959.7859.581.75%8,282,050
Jul 9, 202557.7959.0057.3858.7558.561.98%9,988,133
Jul 8, 202559.6159.7056.9057.6157.42-4.24%14,831,770
Jul 7, 202558.9860.1858.4160.1659.960.43%8,529,193
Jul 3, 202559.3060.1959.0659.9059.70-0.27%5,387,327