Newmont Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	131.12	132.34	129.80	131.58	131.58	3.09%	10,452,044
Aug 20, 2026	124.25	128.69	123.71	127.64	127.64	2.05%	9,462,971
Aug 19, 2026	123.83	126.60	123.20	125.08	125.08	7.85%	9,024,292
Aug 18, 2026	118.31	119.44	115.83	115.98	115.98	-3.62%	6,525,903
Aug 17, 2026	119.39	121.40	118.64	120.33	120.33	2.18%	7,175,170
Aug 14, 2026	115.80	119.17	115.32	117.76	117.76	3.13%	5,550,690
Aug 13, 2026	115.01	115.61	113.28	114.19	114.19	-3.10%	6,664,904
Aug 12, 2026	120.00	120.19	117.65	117.84	117.84	0.54%	6,892,307
Aug 11, 2026	117.33	118.21	116.00	117.21	117.21	-0.04%	6,777,411
Aug 10, 2026	115.00	117.73	113.10	117.26	117.26	3.79%	9,927,982
Aug 7, 2026	110.52	113.77	110.00	112.98	112.98	7.16%	10,596,747
Aug 6, 2026	103.54	106.40	103.10	105.43	105.43	1.09%	7,887,242
Aug 5, 2026	103.78	105.61	102.76	104.29	104.29	6.71%	9,485,718
Aug 4, 2026	97.85	98.52	96.68	97.73	97.73	2.47%	5,408,811
Aug 3, 2026	93.45	95.52	92.97	95.37	95.37	1.77%	5,044,987
Jul 31, 2026	94.43	94.90	91.85	93.71	93.71	-2.14%	5,854,472
Jul 30, 2026	92.83	96.02	92.17	95.76	95.76	4.84%	8,434,314
Jul 29, 2026	91.45	93.29	88.98	91.34	91.34	-0.20%	6,564,931
Jul 28, 2026	92.47	92.58	90.88	91.52	91.52	-2.09%	5,752,985
Jul 27, 2026	94.88	94.88	91.93	93.47	93.47	0.30%	5,092,968
Jul 24, 2026	93.74	95.34	92.50	93.19	93.19	-1.62%	9,264,244
Jul 23, 2026	93.64	94.84	92.89	94.72	94.72	-1.08%	7,101,216
Jul 22, 2026	94.32	96.94	94.32	95.75	95.75	3.52%	7,752,737
Jul 21, 2026	91.43	92.72	90.54	92.49	92.49	3.69%	7,809,826
Jul 20, 2026	90.10	90.95	89.13	89.20	89.20	-0.56%	7,727,441
Jul 17, 2026	89.85	90.95	88.75	89.70	89.70	-1.24%	10,592,226
Jul 16, 2026	93.62	93.90	90.60	90.83	90.83	-4.60%	10,690,082
Jul 15, 2026	95.43	96.01	93.50	95.21	95.21	0.49%	6,967,089
Jul 14, 2026	97.81	98.19	94.25	94.75	94.75	1.77%	7,343,287
Jul 13, 2026	93.73	94.14	92.43	93.10	93.10	-2.30%	5,274,741
Jul 10, 2026	93.80	95.73	93.80	95.29	95.29	0.51%	4,414,689
Jul 9, 2026	95.01	95.25	93.47	94.81	94.81	1.73%	5,958,885
Jul 8, 2026	93.58	94.77	91.18	93.20	93.20	-1.96%	7,159,291
Jul 7, 2026	96.07	97.50	94.21	95.06	95.06	-3.20%	7,339,017
Jul 6, 2026	98.01	98.93	95.60	98.20	98.20	1.20%	6,242,284
Jul 2, 2026	95.83	97.77	95.50	97.04	97.04	4.01%	8,603,969
Jul 1, 2026	92.38	96.22	92.20	93.30	93.30	-0.11%	8,339,283
Jun 30, 2026	93.84	94.75	91.71	93.40	93.40	-1.17%	8,868,004
Jun 29, 2026	94.50	95.55	93.41	94.51	94.51	-1.69%	7,686,684
Jun 26, 2026	95.94	97.88	95.34	96.13	96.13	0.82%	11,070,940
Jun 25, 2026	95.61	96.41	93.79	95.35	95.35	1.39%	7,938,686
Jun 24, 2026	93.24	96.41	92.89	94.04	94.04	-3.88%	10,915,444
Jun 23, 2026	97.91	99.22	97.20	97.84	97.84	-3.89%	7,370,505
Jun 22, 2026	99.89	101.92	99.62	101.80	101.80	-1.92%	8,081,722
Jun 18, 2026	106.32	107.60	102.63	103.79	103.79	-1.78%	16,944,848
Jun 17, 2026	108.18	112.18	105.44	105.67	105.67	-2.55%	11,791,834
Jun 16, 2026	106.81	109.34	106.81	108.44	108.44	2.50%	7,749,060
Jun 15, 2026	107.00	107.97	105.05	105.80	105.80	5.56%	9,068,768
Jun 12, 2026	98.73	100.70	97.37	100.23	100.23	2.71%	7,333,992
Jun 11, 2026	93.48	97.95	92.02	97.59	97.59	5.20%	9,631,489