Newmont Corporation (NEM)
NYSE: NEM · Real-Time Price · USD
90.77
-7.50 (-7.63%)
At close: Oct 17, 2025, 4:00 PM EDT
91.33
+0.56 (0.62%)
After-hours: Oct 17, 2025, 7:59 PM EDT
Newmont Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 96.36 | 96.36 | 89.92 | 90.77 | 90.77 | -7.63% | 19,714,197 |
| Oct 16, 2025 | 95.04 | 98.58 | 94.11 | 98.27 | 98.27 | 5.01% | 13,010,367 |
| Oct 15, 2025 | 92.26 | 93.93 | 91.27 | 93.58 | 93.58 | 3.36% | 9,140,464 |
| Oct 14, 2025 | 87.70 | 91.24 | 87.70 | 90.54 | 90.54 | 1.28% | 9,064,132 |
| Oct 13, 2025 | 87.95 | 89.42 | 87.56 | 89.40 | 89.40 | 5.00% | 9,732,855 |
| Oct 10, 2025 | 86.25 | 86.74 | 84.74 | 85.14 | 85.14 | -0.08% | 9,047,480 |
| Oct 9, 2025 | 88.54 | 88.96 | 84.40 | 85.21 | 85.21 | -3.61% | 10,645,831 |
| Oct 8, 2025 | 88.81 | 89.00 | 87.26 | 88.40 | 88.40 | 1.67% | 10,211,950 |
| Oct 7, 2025 | 88.64 | 88.91 | 86.63 | 86.95 | 86.95 | -1.76% | 9,041,149 |
| Oct 6, 2025 | 87.95 | 89.37 | 87.40 | 88.51 | 88.51 | 1.90% | 8,890,905 |
| Oct 3, 2025 | 86.17 | 87.39 | 85.90 | 86.86 | 86.86 | 0.50% | 7,791,672 |
| Oct 2, 2025 | 86.93 | 86.93 | 83.24 | 86.43 | 86.43 | 0.56% | 12,149,937 |
| Oct 1, 2025 | 84.97 | 86.31 | 84.50 | 85.95 | 85.95 | 1.95% | 11,306,854 |
| Sep 30, 2025 | 83.57 | 85.28 | 82.30 | 84.31 | 84.31 | -0.27% | 13,165,644 |
| Sep 29, 2025 | 87.59 | 87.93 | 83.31 | 84.54 | 84.54 | -0.83% | 13,685,484 |
| Sep 26, 2025 | 83.85 | 85.39 | 83.60 | 85.25 | 85.25 | 1.89% | 8,293,644 |
| Sep 25, 2025 | 83.49 | 84.00 | 81.86 | 83.67 | 83.67 | 0.24% | 8,930,703 |
| Sep 24, 2025 | 84.54 | 84.74 | 83.26 | 83.47 | 83.47 | -1.42% | 9,528,263 |
| Sep 23, 2025 | 84.71 | 86.62 | 83.98 | 84.67 | 84.67 | 1.13% | 18,395,151 |
| Sep 22, 2025 | 83.45 | 83.89 | 81.81 | 83.72 | 83.72 | 2.45% | 14,021,730 |
| Sep 19, 2025 | 78.88 | 82.05 | 78.49 | 81.72 | 81.72 | 4.34% | 42,540,157 |
| Sep 18, 2025 | 77.78 | 78.41 | 77.01 | 78.32 | 78.32 | -0.47% | 10,556,947 |
| Sep 17, 2025 | 78.18 | 79.60 | 77.51 | 78.69 | 78.69 | -0.42% | 10,380,253 |
| Sep 16, 2025 | 79.33 | 79.62 | 78.13 | 79.02 | 79.02 | -0.43% | 10,773,221 |
| Sep 15, 2025 | 78.31 | 79.61 | 77.66 | 79.36 | 79.36 | 0.14% | 12,131,644 |
| 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 |