Newmont Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2025	41.57	41.65	41.02	41.35	41.35	-0.53%	6,098,622
Jan 27, 2025	41.64	41.76	40.85	41.57	41.57	-1.12%	6,135,826
Jan 24, 2025	42.58	42.85	41.99	42.04	42.04	0.21%	5,244,721
Jan 23, 2025	41.51	41.96	41.05	41.95	41.95	0.65%	6,279,977
Jan 22, 2025	42.53	42.60	41.62	41.68	41.68	-1.58%	6,597,011
Jan 21, 2025	42.11	42.70	42.09	42.35	42.35	1.63%	8,027,293
Jan 17, 2025	41.35	41.88	41.10	41.67	41.67	0.05%	7,286,488
Jan 16, 2025	41.90	42.14	41.45	41.65	41.65	0.68%	9,421,360
Jan 15, 2025	40.78	41.50	40.35	41.37	41.37	3.01%	11,649,279
Jan 14, 2025	39.46	40.28	39.19	40.16	40.16	2.53%	11,369,709
Jan 13, 2025	38.93	39.19	38.53	39.17	39.17	0.18%	8,309,403
Jan 10, 2025	39.77	40.26	38.82	39.10	39.10	-0.08%	10,018,793
Jan 8, 2025	38.20	39.15	38.11	39.13	39.13	2.54%	8,320,350
Jan 7, 2025	38.25	38.95	37.84	38.16	38.16	0.98%	7,585,184
Jan 6, 2025	38.07	38.30	37.68	37.79	37.79	-0.84%	8,146,612
Jan 3, 2025	38.41	38.49	38.02	38.11	38.11	-0.68%	6,262,196
Jan 2, 2025	38.06	38.85	37.89	38.37	38.37	3.09%	8,296,162
Dec 31, 2024	37.00	37.39	36.86	37.22	37.22	0.59%	9,342,554
Dec 30, 2024	37.42	37.50	36.86	37.00	37.00	-2.22%	7,507,799
Dec 27, 2024	37.61	38.22	37.51	37.84	37.84	-0.66%	5,456,418
Dec 26, 2024	38.31	38.61	38.09	38.09	38.09	-0.57%	5,901,487
Dec 24, 2024	38.20	38.32	37.87	38.31	38.31	0.39%	3,549,324
Dec 23, 2024	38.01	38.26	37.46	38.16	38.16	-0.31%	8,591,872
Dec 20, 2024	37.25	38.44	37.18	38.28	38.28	3.40%	23,926,969
Dec 19, 2024	37.67	37.92	36.94	37.02	37.02	-1.65%	13,793,960
Dec 18, 2024	39.37	39.57	37.59	37.64	37.64	-5.43%	16,488,664
Dec 17, 2024	39.46	40.07	39.43	39.80	39.80	-0.70%	12,095,814
Dec 16, 2024	40.15	40.26	39.74	40.08	40.08	-0.35%	10,069,165
Dec 13, 2024	41.00	41.09	40.19	40.22	40.22	-3.22%	11,263,911
Dec 12, 2024	41.62	42.25	41.47	41.56	41.56	-1.70%	7,387,199
Dec 11, 2024	41.66	42.52	41.44	42.28	42.28	1.90%	8,464,922
Dec 10, 2024	42.00	42.11	41.46	41.49	41.49	-0.58%	7,751,920
Dec 9, 2024	41.90	42.43	41.61	41.73	41.73	1.51%	10,749,041
Dec 6, 2024	41.02	41.65	40.78	41.11	41.11	0.10%	7,751,074
Dec 5, 2024	41.43	41.60	40.12	41.07	41.07	-0.82%	10,966,850
Dec 4, 2024	41.50	41.76	41.05	41.41	41.41	-0.38%	9,668,239
Dec 3, 2024	41.15	42.20	41.10	41.57	41.57	1.61%	8,716,991
Dec 2, 2024	41.58	41.70	40.60	40.91	40.91	-2.46%	12,596,852
Nov 29, 2024	42.19	42.32	41.92	41.94	41.94	-0.24%	6,192,864
Nov 27, 2024	42.21	42.64	41.92	42.04	42.04	-0.50%	7,045,307
Nov 26, 2024	42.30	42.45	42.00	42.25	42.00	-0.49%	6,383,663
Nov 25, 2024	41.87	42.46	41.65	42.46	42.21	-2.12%	19,080,252
Nov 22, 2024	43.48	43.79	43.09	43.38	43.12	0.14%	8,038,462
Nov 21, 2024	43.23	43.54	42.85	43.32	43.06	0.77%	8,421,064
Nov 20, 2024	43.05	43.09	42.58	42.99	42.74	-0.44%	7,880,467
Nov 19, 2024	42.88	43.19	42.46	43.18	42.93	1.94%	10,940,264
Nov 18, 2024	41.90	42.44	41.74	42.36	42.11	3.49%	10,022,794
Nov 15, 2024	41.05	41.31	40.60	40.93	40.69	0.61%	11,733,599
Nov 14, 2024	40.72	41.20	40.48	40.68	40.44	-1.33%	16,490,747
Nov 13, 2024	41.75	41.91	41.08	41.23	40.99	-0.84%	16,105,474
Nov 12, 2024	41.92	42.00	41.11	41.58	41.33	-1.77%	15,063,867
Nov 11, 2024	43.32	43.49	41.96	42.33	42.08	-6.02%	16,841,597
Nov 8, 2024	44.96	45.27	44.55	45.04	44.77	-0.27%	10,453,600
Nov 7, 2024	44.98	45.37	44.20	45.16	44.89	1.53%	11,728,405
Nov 6, 2024	44.25	44.65	43.60	44.48	44.22	-3.30%	18,603,921
Nov 5, 2024	45.80	46.13	45.67	46.00	45.73	0.52%	6,799,493
Nov 4, 2024	45.39	45.89	45.13	45.76	45.49	1.10%	8,656,193
Nov 1, 2024	45.39	46.01	45.09	45.26	44.99	-0.40%	11,048,999
Oct 31, 2024	46.35	46.45	45.18	45.44	45.17	-3.20%	13,809,392
Oct 30, 2024	47.44	47.58	46.51	46.94	46.66	-1.80%	11,956,491
Oct 29, 2024	48.84	49.11	47.75	47.80	47.52	-1.16%	12,908,979
Oct 28, 2024	48.10	48.87	48.06	48.36	48.07	-0.12%	14,753,771
Oct 25, 2024	47.77	48.92	46.76	48.42	48.13	-1.69%	28,269,559
Oct 24, 2024	55.74	56.40	48.93	49.25	48.96	-14.70%	37,243,855
Oct 23, 2024	57.60	58.63	57.52	57.74	57.40	-1.60%	10,784,728
Oct 22, 2024	57.93	58.72	57.59	58.68	58.33	1.93%	7,384,592
Oct 21, 2024	58.46	58.71	57.37	57.57	57.23	-0.09%	8,259,843
Oct 18, 2024	56.91	57.96	56.42	57.62	57.28	1.98%	7,849,299
Oct 17, 2024	56.80	57.03	56.34	56.50	56.17	0.41%	5,024,157
Oct 16, 2024	56.60	57.32	56.16	56.27	55.94	1.06%	7,339,054
Oct 15, 2024	54.80	55.79	54.67	55.68	55.35	1.57%	6,538,323
Oct 14, 2024	54.01	54.87	53.83	54.82	54.50	0.96%	4,992,285
Oct 11, 2024	53.71	54.60	53.71	54.30	53.98	1.69%	7,422,929
Oct 10, 2024	52.99	53.55	52.58	53.40	53.08	1.27%	6,426,850
Oct 9, 2024	52.45	52.79	51.82	52.73	52.42	-0.02%	5,869,423
Oct 8, 2024	52.48	52.95	52.16	52.74	52.43	-0.45%	7,166,786
Oct 7, 2024	52.93	53.09	52.40	52.98	52.67	-0.67%	4,863,578
Oct 4, 2024	53.00	53.84	52.70	53.34	53.03	0.26%	6,114,716
Oct 3, 2024	53.57	53.63	52.80	53.20	52.89	-1.48%	5,583,772
Oct 2, 2024	54.01	54.71	53.83	54.00	53.68	-0.26%	6,743,952
Oct 1, 2024	53.81	54.99	53.60	54.14	53.82	1.29%	9,621,870
Sep 30, 2024	53.44	53.79	52.98	53.45	53.13	-0.83%	12,504,002
Sep 27, 2024	55.11	55.38	53.82	53.90	53.58	-2.94%	9,715,149
Sep 26, 2024	55.28	55.99	54.90	55.53	55.20	0.49%	9,821,678
Sep 25, 2024	55.78	56.30	55.18	55.26	54.93	-1.06%	8,820,675
Sep 24, 2024	54.68	56.09	54.29	55.85	55.52	2.51%	9,532,582
Sep 23, 2024	54.45	55.68	54.43	54.48	54.16	0.02%	8,437,352
Sep 20, 2024	54.29	54.69	53.92	54.47	54.15	1.78%	18,948,117
Sep 19, 2024	54.26	54.35	52.62	53.52	53.20	0.87%	10,415,819
Sep 18, 2024	53.72	54.93	52.87	53.06	52.75	-0.09%	9,043,022
Sep 17, 2024	52.79	53.42	52.27	53.11	52.80	-0.04%	6,182,811
Sep 16, 2024	53.54	53.77	53.03	53.13	52.82	-1.08%	6,264,329
Sep 13, 2024	53.41	54.25	53.36	53.71	53.39	1.57%	7,330,139
Sep 12, 2024	51.70	53.26	51.50	52.88	52.57	4.22%	10,200,819
Sep 11, 2024	51.00	51.06	50.02	50.74	50.44	-1.09%	5,944,022
Sep 10, 2024	50.74	51.34	50.38	51.30	51.00	1.14%	5,547,609
Sep 9, 2024	50.54	51.38	50.38	50.72	50.42	0.75%	4,563,612
Sep 6, 2024	51.83	52.36	50.23	50.34	50.04	-3.06%	6,476,450
Sep 5, 2024	52.27	52.65	51.77	51.93	51.62	0.62%	5,913,416
Sep 4, 2024	51.97	52.20	51.11	51.61	51.06	-1.26%	7,459,310