Newmont Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	93.74	95.34	92.50	93.19	93.19	-1.62%	9,264,244
Jul 23, 2026	93.64	94.84	92.89	94.72	94.72	-1.08%	7,101,216
Jul 22, 2026	94.32	96.94	94.32	95.75	95.75	3.52%	7,752,737
Jul 21, 2026	91.43	92.72	90.54	92.49	92.49	3.69%	7,809,826
Jul 20, 2026	90.10	90.95	89.13	89.20	89.20	-0.56%	7,727,441
Jul 17, 2026	89.85	90.95	88.75	89.70	89.70	-1.24%	10,592,226
Jul 16, 2026	93.62	93.90	90.60	90.83	90.83	-4.60%	10,690,082
Jul 15, 2026	95.43	96.01	93.50	95.21	95.21	0.49%	6,967,089
Jul 14, 2026	97.81	98.19	94.25	94.75	94.75	1.77%	7,343,287
Jul 13, 2026	93.73	94.14	92.43	93.10	93.10	-2.30%	5,274,741
Jul 10, 2026	93.80	95.73	93.80	95.29	95.29	0.51%	4,414,689
Jul 9, 2026	95.01	95.25	93.47	94.81	94.81	1.73%	5,958,885
Jul 8, 2026	93.58	94.77	91.18	93.20	93.20	-1.96%	7,159,291
Jul 7, 2026	96.07	97.50	94.21	95.06	95.06	-3.20%	7,339,017
Jul 6, 2026	98.01	98.93	95.60	98.20	98.20	1.20%	6,242,284
Jul 2, 2026	95.83	97.77	95.50	97.04	97.04	4.01%	8,603,969
Jul 1, 2026	92.38	96.22	92.20	93.30	93.30	-0.11%	8,339,283
Jun 30, 2026	93.84	94.75	91.71	93.40	93.40	-1.17%	8,868,004
Jun 29, 2026	94.50	95.55	93.41	94.51	94.51	-1.69%	7,686,684
Jun 26, 2026	95.94	97.88	95.34	96.13	96.13	0.82%	11,070,940
Jun 25, 2026	95.61	96.41	93.79	95.35	95.35	1.39%	7,938,686
Jun 24, 2026	93.24	96.41	92.89	94.04	94.04	-3.88%	10,915,444
Jun 23, 2026	97.91	99.22	97.20	97.84	97.84	-3.89%	7,370,505
Jun 22, 2026	99.89	101.92	99.62	101.80	101.80	-1.92%	8,081,722
Jun 18, 2026	106.32	107.60	102.63	103.79	103.79	-1.78%	16,944,848
Jun 17, 2026	108.18	112.18	105.44	105.67	105.67	-2.55%	11,791,834
Jun 16, 2026	106.81	109.34	106.81	108.44	108.44	2.50%	7,749,060
Jun 15, 2026	107.00	107.97	105.05	105.80	105.80	5.56%	9,068,768
Jun 12, 2026	98.73	100.70	97.37	100.23	100.23	2.71%	7,333,992
Jun 11, 2026	93.48	97.95	92.02	97.59	97.59	5.20%	9,631,489
Jun 10, 2026	94.41	96.93	92.63	92.77	92.77	-5.86%	9,847,180
Jun 9, 2026	100.01	100.39	94.95	98.54	98.54	-0.45%	9,945,784
Jun 8, 2026	100.13	101.35	98.65	98.99	98.99	-0.72%	7,383,565
Jun 5, 2026	104.89	105.48	99.65	99.71	99.71	-7.96%	9,369,078
Jun 4, 2026	109.23	110.34	106.70	108.33	108.33	0.80%	6,321,744
Jun 3, 2026	107.99	108.89	106.60	107.47	107.47	-1.85%	5,842,698
Jun 2, 2026	108.57	109.91	106.00	109.50	109.50	1.21%	6,097,823
Jun 1, 2026	105.00	108.58	105.00	108.19	108.19	-1.48%	7,055,681
May 29, 2026	108.00	111.93	107.42	109.81	109.81	1.46%	13,605,541
May 28, 2026	105.25	108.70	103.62	108.23	108.23	0.93%	7,598,345
May 27, 2026	108.00	109.90	107.07	107.23	107.23	-3.70%	6,541,516
May 26, 2026	111.20	111.82	110.03	111.61	111.35	3.69%	6,464,028
May 22, 2026	108.50	109.06	106.21	107.64	107.39	-0.64%	5,041,095
May 21, 2026	106.48	109.61	104.62	108.33	108.08	0.88%	5,300,536
May 20, 2026	105.17	107.97	104.55	107.39	107.14	2.19%	7,543,905
May 19, 2026	107.20	108.11	104.13	105.09	104.85	-4.33%	9,508,992
May 18, 2026	108.82	111.82	108.72	109.85	109.59	0.72%	7,727,582
May 15, 2026	112.23	112.23	108.47	109.06	108.81	-6.25%	11,118,490
May 14, 2026	119.02	119.07	115.43	116.33	116.06	-2.21%	4,529,672
May 13, 2026	118.95	120.64	117.70	118.96	118.68	-0.61%	6,766,007