Newmont Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	112.88	114.47	112.26	113.14	113.14	0.44%	4,744,391
Nov 12, 2026	114.98	116.37	112.41	112.64	112.64	-4.92%	8,849,202
Nov 11, 2026	119.97	120.43	118.19	118.47	118.47	-1.24%	5,177,977
Nov 10, 2026	120.43	123.02	118.93	119.96	119.96	-4.15%	6,011,975
Nov 9, 2026	125.55	127.28	124.58	125.16	125.16	3.52%	7,416,948
Nov 6, 2026	119.58	122.98	118.41	120.91	120.91	1.00%	7,885,668
Nov 5, 2026	120.92	122.86	115.15	119.71	119.71	1.35%	12,604,232
Nov 4, 2026	113.27	118.38	112.05	118.11	118.11	9.90%	10,986,028
Nov 3, 2026	109.12	109.15	106.95	107.47	107.47	-1.49%	4,756,326
Nov 2, 2026	108.88	110.83	108.04	109.09	109.09	2.33%	5,712,173
Oct 30, 2026	107.35	108.07	104.51	106.61	106.61	-4.64%	8,765,297
Oct 29, 2026	111.80	112.49	110.66	111.80	111.80	-1.86%	5,190,904
Oct 28, 2026	111.98	114.00	110.76	113.92	113.92	1.14%	6,066,747
Oct 27, 2026	110.87	113.01	110.22	112.64	112.64	2.04%	4,693,662
Oct 26, 2026	108.82	110.55	106.96	110.39	110.39	1.40%	7,447,780
Oct 23, 2026	110.28	114.24	107.81	108.87	108.87	-4.59%	7,851,520
Oct 22, 2026	113.50	114.31	111.41	114.11	114.11	-2.62%	9,716,380
Oct 21, 2026	117.34	117.58	115.44	117.18	117.18	0.32%	5,786,921
Oct 20, 2026	116.04	119.24	114.87	116.81	116.81	-1.02%	4,389,589
Oct 19, 2026	117.95	119.07	117.58	118.01	118.01	-0.50%	5,061,357
Oct 16, 2026	115.33	120.05	115.03	118.60	118.60	2.43%	8,386,754
Oct 15, 2026	112.43	115.83	111.98	115.79	115.79	3.79%	6,366,988
Oct 14, 2026	112.99	113.95	109.84	111.56	111.56	-3.49%	6,653,933
Oct 13, 2026	117.18	118.00	114.53	115.59	115.59	-1.33%	4,386,855
Oct 12, 2026	116.63	118.01	116.57	117.15	117.15	-0.59%	3,192,941
Oct 9, 2026	117.58	119.05	117.11	117.84	117.84	1.98%	4,831,426
Oct 8, 2026	113.19	115.91	112.68	115.55	115.55	1.77%	5,437,033
Oct 7, 2026	112.44	114.50	111.75	113.54	113.54	-2.45%	4,350,082
Oct 6, 2026	116.00	117.33	114.44	116.39	116.39	0.49%	4,927,004
Oct 5, 2026	115.90	116.92	113.58	115.82	115.82	0.22%	4,004,125
Oct 2, 2026	115.99	116.66	113.86	115.56	115.56	0.78%	4,032,551
Oct 1, 2026	114.81	115.79	114.18	114.67	114.67	-0.58%	5,615,099
Sep 30, 2026	117.40	117.89	115.31	115.34	115.34	-1.49%	5,841,200
Sep 29, 2026	117.24	117.80	115.97	117.09	117.09	0.90%	4,707,315
Sep 28, 2026	115.52	117.29	114.63	116.05	116.05	-4.43%	6,872,908
Sep 25, 2026	121.01	121.94	119.90	121.43	121.43	0.11%	3,521,951
Sep 24, 2026	122.15	122.50	120.02	121.30	121.30	-1.82%	5,114,793
Sep 23, 2026	123.83	124.25	121.07	123.55	123.55	-2.92%	5,594,609
Sep 22, 2026	123.23	128.09	123.11	127.26	127.26	3.42%	5,395,600
Sep 21, 2026	123.81	124.50	121.30	123.05	123.05	-0.29%	5,651,033
Sep 18, 2026	124.00	125.14	121.80	123.41	123.41	-0.79%	21,501,146
Sep 17, 2026	125.50	125.79	123.32	124.39	124.39	2.16%	5,363,821
Sep 16, 2026	125.86	126.00	120.00	121.76	121.76	-1.96%	6,360,463
Sep 15, 2026	123.17	124.22	121.41	124.19	124.19	0.91%	5,823,462
Sep 14, 2026	123.43	123.68	121.61	123.07	123.07	-2.95%	6,815,557
Sep 11, 2026	127.47	129.26	125.91	126.81	126.81	0.53%	5,554,318
Sep 10, 2026	124.66	127.28	123.74	126.14	126.14	-2.00%	6,285,939
Sep 9, 2026	129.73	130.48	127.55	128.71	128.71	1.27%	7,579,940
Sep 8, 2026	126.53	130.04	126.29	127.09	127.09	-0.78%	9,022,295
Sep 4, 2026	126.25	128.86	126.07	128.09	128.09	-1.79%	5,746,708