Newmont Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2025	78.31	79.61	77.66	79.36	79.36	0.14%	12,092,948
Sep 12, 2025	79.72	80.07	78.77	79.25	79.25	-0.50%	8,286,498
Sep 11, 2025	77.65	79.77	77.56	79.65	79.65	1.56%	9,330,459
Sep 10, 2025	77.33	78.78	77.14	78.43	78.43	3.31%	12,294,591
Sep 9, 2025	76.27	76.67	75.45	75.92	75.92	0.22%	10,468,659
Sep 8, 2025	76.69	77.18	75.22	75.75	75.75	-0.55%	10,106,755
Sep 5, 2025	76.12	77.30	75.52	76.17	76.17	1.72%	8,678,651
Sep 4, 2025	74.35	75.18	73.44	74.88	74.88	-0.72%	7,707,152
Sep 3, 2025	76.30	76.51	75.22	75.42	75.17	-0.58%	8,870,844
Sep 2, 2025	74.97	76.52	73.55	75.86	75.61	1.96%	15,187,824
Aug 29, 2025	72.90	74.52	72.78	74.40	74.15	1.96%	7,946,045
Aug 28, 2025	72.44	73.29	72.23	72.97	72.73	0.80%	6,797,904
Aug 27, 2025	71.91	72.55	71.49	72.39	72.15	-0.06%	8,994,547
Aug 26, 2025	70.91	72.79	70.91	72.43	72.19	1.87%	10,710,627
Aug 25, 2025	70.91	71.75	70.88	71.10	70.86	0.47%	9,410,217
Aug 22, 2025	69.18	71.10	69.05	70.77	70.54	0.97%	6,578,020
Aug 21, 2025	69.04	70.76	68.90	70.09	69.86	1.58%	7,720,617
Aug 20, 2025	67.92	69.05	67.69	69.00	68.77	2.40%	7,642,144
Aug 19, 2025	68.85	68.98	67.20	67.38	67.16	-2.35%	7,873,145
Aug 18, 2025	69.46	69.70	68.76	69.00	68.77	-0.48%	7,071,243
Aug 15, 2025	68.77	69.54	67.95	69.33	69.10	1.24%	7,907,747
Aug 14, 2025	68.70	68.90	67.95	68.48	68.25	-0.12%	5,387,285
Aug 13, 2025	69.65	69.85	68.32	68.56	68.33	-0.54%	9,919,432
Aug 12, 2025	69.04	69.48	68.28	68.93	68.70	0.09%	5,883,591
Aug 11, 2025	67.50	69.40	67.11	68.87	68.64	-0.16%	7,910,904
Aug 8, 2025	70.00	70.29	68.57	68.98	68.75	-0.13%	9,070,540
Aug 7, 2025	68.46	69.31	68.31	69.07	68.84	1.69%	9,306,236
Aug 6, 2025	66.94	68.44	66.94	67.92	67.69	1.01%	9,551,898
Aug 5, 2025	64.96	67.43	64.96	67.24	67.02	2.78%	10,372,709
Aug 4, 2025	63.15	65.46	63.13	65.42	65.20	4.52%	9,765,621
Aug 1, 2025	63.66	63.78	61.83	62.59	62.38	0.79%	11,280,086
Jul 31, 2025	62.75	63.05	61.76	62.10	61.89	-0.34%	8,797,731
Jul 30, 2025	63.24	63.56	61.90	62.31	62.10	-2.63%	10,392,859
Jul 29, 2025	63.83	64.15	63.32	63.99	63.78	0.52%	8,035,229
Jul 28, 2025	64.82	65.05	62.66	63.66	63.45	-3.18%	11,877,357
Jul 25, 2025	63.88	66.57	63.36	65.75	65.53	6.89%	30,913,530
Jul 24, 2025	60.68	61.78	59.96	61.51	61.31	0.15%	13,179,584
Jul 23, 2025	61.40	62.56	60.93	61.42	61.22	-0.45%	13,305,052
Jul 22, 2025	60.44	61.87	60.41	61.70	61.50	3.07%	9,369,249
Jul 21, 2025	59.00	60.67	58.97	59.86	59.66	2.87%	11,233,096
Jul 18, 2025	57.86	58.66	57.86	58.19	58.00	0.34%	13,519,867
Jul 17, 2025	57.51	58.08	56.73	57.99	57.80	-0.79%	13,669,938
Jul 16, 2025	58.09	58.84	57.30	58.45	58.26	1.92%	16,646,519
Jul 15, 2025	60.56	60.63	55.37	57.35	57.16	-5.71%	28,756,835
Jul 14, 2025	60.01	61.17	60.01	60.82	60.62	1.15%	9,513,867
Jul 11, 2025	59.88	60.28	59.55	60.13	59.93	0.59%	9,155,471
Jul 10, 2025	59.03	59.81	58.59	59.78	59.58	1.75%	8,282,050
Jul 9, 2025	57.79	59.00	57.38	58.75	58.56	1.98%	9,988,133
Jul 8, 2025	59.61	59.70	56.90	57.61	57.42	-4.24%	14,831,770
Jul 7, 2025	58.98	60.18	58.41	60.16	59.96	0.43%	8,529,193