Newmont Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 9, 2025	53.47	54.11	52.97	53.98	53.98	2.18%	8,153,786
May 8, 2025	53.79	54.20	52.73	52.83	52.83	-2.15%	9,817,451
May 7, 2025	53.42	54.33	53.21	53.99	53.99	-1.14%	11,140,005
May 6, 2025	53.77	54.74	53.25	54.61	54.61	2.96%	13,642,007
May 5, 2025	52.80	53.06	52.25	53.04	53.04	2.93%	12,141,997
May 2, 2025	52.17	52.47	51.16	51.53	51.53	0.08%	8,805,848
May 1, 2025	51.48	51.65	50.77	51.49	51.49	-2.26%	12,415,679
Apr 30, 2025	52.61	52.95	52.20	52.68	52.68	-0.53%	11,113,533
Apr 29, 2025	53.69	53.95	52.78	52.96	52.96	-2.05%	10,496,199
Apr 28, 2025	53.51	54.12	53.10	54.07	54.07	0.24%	9,374,191
Apr 25, 2025	54.29	54.42	53.48	53.94	53.94	-3.16%	12,383,808
Apr 24, 2025	54.74	55.74	54.04	55.70	55.70	4.80%	15,827,466
Apr 23, 2025	51.75	53.50	51.64	53.15	53.15	-2.55%	21,001,602
Apr 22, 2025	55.73	56.16	54.35	54.54	54.54	-1.21%	18,218,070
Apr 21, 2025	57.00	57.16	54.42	55.21	55.21	0.24%	17,720,561
Apr 17, 2025	55.60	56.20	54.77	55.08	55.08	-1.55%	14,385,570
Apr 16, 2025	56.49	57.08	55.50	55.95	55.95	2.51%	18,277,527
Apr 15, 2025	55.01	55.16	54.14	54.58	54.58	-0.38%	12,001,146
Apr 14, 2025	53.70	55.23	53.17	54.79	54.79	-0.33%	14,229,779
Apr 11, 2025	53.84	55.86	53.38	54.97	54.97	7.91%	31,771,665
Apr 10, 2025	48.90	51.60	48.72	50.94	50.94	4.49%	23,184,565
Apr 9, 2025	46.20	48.94	45.73	48.75	48.75	8.43%	24,860,381
Apr 8, 2025	46.64	47.12	44.39	44.96	44.96	0.22%	16,266,062
Apr 7, 2025	43.54	46.97	42.93	44.86	44.86	1.54%	22,059,909
Apr 4, 2025	46.87	47.00	43.59	44.18	44.18	-8.59%	21,182,640
Apr 3, 2025	46.70	49.32	46.57	48.33	48.33	-0.82%	17,433,069
Apr 2, 2025	48.70	48.85	47.83	48.73	48.73	0.91%	9,129,970
Apr 1, 2025	48.37	48.87	47.79	48.29	48.29	0.02%	9,317,944
Mar 31, 2025	48.50	48.59	47.12	48.28	48.28	0.42%	12,190,230
Mar 28, 2025	48.98	49.52	47.98	48.08	48.08	-0.64%	11,259,024
Mar 27, 2025	47.79	48.48	47.65	48.39	48.39	2.11%	11,017,835
Mar 26, 2025	47.91	48.06	47.14	47.39	47.39	-0.34%	6,830,083
Mar 25, 2025	47.31	48.21	47.30	47.55	47.55	1.56%	8,070,922
Mar 24, 2025	47.25	47.62	46.60	46.82	46.82	-1.14%	10,245,951
Mar 21, 2025	47.12	47.36	46.35	47.36	47.36	-0.84%	27,911,749
Mar 20, 2025	47.50	48.18	47.20	47.76	47.76	-0.48%	7,056,173
Mar 19, 2025	47.85	48.37	47.48	47.99	47.99	0.38%	9,701,174
Mar 18, 2025	48.34	48.68	47.49	47.81	47.81	0.61%	12,076,204
Mar 17, 2025	46.70	47.84	46.40	47.52	47.52	2.77%	11,108,259
Mar 14, 2025	46.67	46.83	45.82	46.24	46.24	1.29%	10,535,884
Mar 13, 2025	44.07	46.27	43.93	45.65	45.65	4.63%	11,811,911
Mar 12, 2025	43.31	43.96	42.91	43.63	43.63	0.48%	7,546,792
Mar 11, 2025	42.66	43.87	42.66	43.42	43.42	2.48%	9,565,722
Mar 10, 2025	43.50	43.90	42.03	42.37	42.37	-3.42%	8,704,420
Mar 7, 2025	43.80	45.04	43.48	43.87	43.87	-0.11%	8,254,565
Mar 6, 2025	43.67	44.25	43.48	43.92	43.92	0.16%	9,923,485
Mar 5, 2025	42.85	43.92	42.56	43.85	43.85	3.15%	10,063,546
Mar 4, 2025	42.74	43.07	41.93	42.51	42.51	0.35%	11,878,140
Mar 3, 2025	43.70	43.95	42.16	42.36	42.11	-1.12%	12,599,874
Feb 28, 2025	41.60	42.86	41.23	42.84	42.59	1.71%	14,387,179