Newmont Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	52.30	52.73	51.80	52.72	52.72	0.38%	18,491,713
May 29, 2025	52.92	53.10	52.38	52.52	52.52	-0.62%	9,190,265
May 28, 2025	52.92	53.05	52.41	52.85	52.85	0.27%	7,595,147
May 27, 2025	52.55	53.18	52.49	52.71	52.71	-1.75%	10,620,617
May 23, 2025	53.65	53.80	53.01	53.65	53.40	1.90%	10,172,305
May 22, 2025	52.60	52.96	52.14	52.65	52.40	0.02%	8,420,930
May 21, 2025	52.67	53.19	52.08	52.64	52.39	0.65%	12,584,161
May 20, 2025	50.88	52.37	50.80	52.30	52.05	2.69%	10,598,948
May 19, 2025	50.78	50.98	50.00	50.93	50.69	1.66%	11,507,057
May 16, 2025	48.75	50.12	48.61	50.10	49.86	0.52%	11,606,145
May 15, 2025	49.00	49.87	48.40	49.84	49.61	2.42%	13,679,663
May 14, 2025	49.20	49.24	48.27	48.66	48.43	-2.82%	18,001,207
May 13, 2025	50.39	50.69	49.63	50.07	49.83	-1.40%	16,694,881
May 12, 2025	51.02	51.77	50.00	50.78	50.54	-5.93%	19,116,059
May 9, 2025	53.47	54.11	52.97	53.98	53.73	2.18%	8,153,786
May 8, 2025	53.79	54.20	52.73	52.83	52.58	-2.15%	9,817,451
May 7, 2025	53.42	54.33	53.21	53.99	53.74	-1.14%	11,140,005
May 6, 2025	53.77	54.74	53.25	54.61	54.35	2.96%	13,642,007
May 5, 2025	52.80	53.06	52.25	53.04	52.79	2.93%	12,141,997
May 2, 2025	52.17	52.47	51.16	51.53	51.29	0.08%	8,805,848
May 1, 2025	51.48	51.65	50.77	51.49	51.25	-2.26%	12,415,679
Apr 30, 2025	52.61	52.95	52.20	52.68	52.43	-0.53%	11,113,533
Apr 29, 2025	53.69	53.95	52.78	52.96	52.71	-2.05%	10,496,199
Apr 28, 2025	53.51	54.12	53.10	54.07	53.82	0.24%	9,374,191
Apr 25, 2025	54.29	54.42	53.48	53.94	53.69	-3.16%	12,383,808
Apr 24, 2025	54.74	55.74	54.04	55.70	55.44	4.80%	15,827,466
Apr 23, 2025	51.75	53.50	51.64	53.15	52.90	-2.55%	21,001,602
Apr 22, 2025	55.73	56.16	54.35	54.54	54.28	-1.21%	18,218,070
Apr 21, 2025	57.00	57.16	54.42	55.21	54.95	0.24%	17,720,561
Apr 17, 2025	55.60	56.20	54.77	55.08	54.82	-1.55%	14,385,570
Apr 16, 2025	56.49	57.08	55.50	55.95	55.69	2.51%	18,277,527
Apr 15, 2025	55.01	55.16	54.14	54.58	54.32	-0.38%	12,001,146
Apr 14, 2025	53.70	55.23	53.17	54.79	54.53	-0.33%	14,229,779
Apr 11, 2025	53.84	55.86	53.38	54.97	54.71	7.91%	31,771,665
Apr 10, 2025	48.90	51.60	48.72	50.94	50.70	4.49%	23,184,565
Apr 9, 2025	46.20	48.94	45.73	48.75	48.52	8.43%	24,860,381
Apr 8, 2025	46.64	47.12	44.39	44.96	44.75	0.22%	16,266,062
Apr 7, 2025	43.54	46.97	42.93	44.86	44.65	1.54%	22,059,909
Apr 4, 2025	46.87	47.00	43.59	44.18	43.97	-8.59%	21,182,640
Apr 3, 2025	46.70	49.32	46.57	48.33	48.10	-0.82%	17,433,069
Apr 2, 2025	48.70	48.85	47.83	48.73	48.50	0.91%	9,129,970
Apr 1, 2025	48.37	48.87	47.79	48.29	48.06	0.02%	9,317,944
Mar 31, 2025	48.50	48.59	47.12	48.28	48.05	0.42%	12,190,230
Mar 28, 2025	48.98	49.52	47.98	48.08	47.85	-0.64%	11,259,024
Mar 27, 2025	47.79	48.48	47.65	48.39	48.16	2.11%	11,017,835
Mar 26, 2025	47.91	48.06	47.14	47.39	47.17	-0.34%	6,830,083
Mar 25, 2025	47.31	48.21	47.30	47.55	47.33	1.56%	8,070,922
Mar 24, 2025	47.25	47.62	46.60	46.82	46.60	-1.14%	10,245,951
Mar 21, 2025	47.12	47.36	46.35	47.36	47.14	-0.84%	27,911,749
Mar 20, 2025	47.50	48.18	47.20	47.76	47.54	-0.48%	7,056,173