Newmont Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	37.25	38.44	37.18	38.28	38.28	3.40%	23,326,660
Dec 19, 2024	37.67	37.92	36.94	37.02	37.02	-1.65%	13,794,000
Dec 18, 2024	39.37	39.57	37.59	37.64	37.64	-5.43%	16,488,700
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%	10,069,200
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%	7,387,200
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%	7,751,100
Dec 5, 2024	41.43	41.60	40.12	41.07	41.07	-0.82%	10,966,900
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%	8,717,000
Dec 2, 2024	41.58	41.70	40.60	40.91	40.91	-2.46%	12,596,900
Nov 29, 2024	42.19	42.32	41.92	41.94	41.94	-0.24%	6,192,900
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%	6,383,700
Nov 25, 2024	41.87	42.46	41.65	42.46	42.21	-2.12%	19,080,300
Nov 22, 2024	43.48	43.79	43.09	43.38	43.12	0.14%	8,038,500
Nov 21, 2024	43.23	43.54	42.85	43.32	43.06	0.77%	8,421,100
Nov 20, 2024	43.05	43.09	42.58	42.99	42.74	-0.44%	7,880,500
Nov 19, 2024	42.88	43.19	42.46	43.18	42.92	1.94%	10,940,300
Nov 18, 2024	41.90	42.44	41.74	42.36	42.11	3.49%	10,022,800
Nov 15, 2024	41.05	41.31	40.60	40.93	40.69	0.61%	11,733,600
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%	16,105,500
Nov 12, 2024	41.92	42.00	41.11	41.58	41.33	-1.77%	15,063,900
Nov 11, 2024	43.32	43.49	41.96	42.33	42.08	-6.02%	16,841,600
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%	6,799,500
Nov 4, 2024	45.39	45.89	45.13	45.76	45.49	1.10%	8,656,200
Nov 1, 2024	45.39	46.01	45.09	45.26	44.99	-0.40%	11,049,000
Oct 31, 2024	46.35	46.45	45.18	45.44	45.17	-3.20%	13,809,400
Oct 30, 2024	47.44	47.58	46.51	46.94	46.66	-1.80%	11,956,500
Oct 29, 2024	48.84	49.11	47.75	47.80	47.52	-1.16%	12,909,000
Oct 28, 2024	48.10	48.87	48.06	48.36	48.07	-0.12%	14,753,800
Oct 25, 2024	47.77	48.92	46.76	48.42	48.13	-1.69%	28,269,600
Oct 24, 2024	55.74	56.40	48.93	49.25	48.96	-14.70%	37,243,900
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%	7,384,600
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%	7,849,300
Oct 17, 2024	56.80	57.03	56.34	56.50	56.17	0.41%	5,024,200
Oct 16, 2024	56.60	57.32	56.16	56.27	55.94	1.06%	7,339,100
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%	4,992,300
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%	6,426,900
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%	7,166,800
Oct 7, 2024	52.93	53.09	52.40	52.98	52.67	-0.67%	4,863,600
Oct 4, 2024	53.00	53.84	52.70	53.34	53.02	0.26%	6,114,716
Oct 3, 2024	53.57	53.63	52.80	53.20	52.89	-1.48%	5,583,800
Oct 2, 2024	54.01	54.71	53.83	54.00	53.68	-0.26%	6,744,000
Oct 1, 2024	53.81	54.99	53.60	54.14	53.82	1.29%	9,621,900
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%	9,821,700
Sep 25, 2024	55.78	56.30	55.18	55.26	54.93	-1.06%	8,820,700
Sep 24, 2024	54.68	56.09	54.29	55.85	55.52	2.51%	9,532,600
Sep 23, 2024	54.45	55.68	54.43	54.48	54.16	0.02%	8,437,400
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%	6,476,500
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%	7,461,911
Sep 3, 2024	52.47	52.63	51.37	52.27	51.71	-2.10%	8,026,000
Aug 30, 2024	53.03	53.88	52.93	53.39	52.82	0.39%	8,672,500
Aug 29, 2024	52.44	53.47	52.44	53.18	52.61	2.60%	6,720,500
Aug 28, 2024	52.05	52.24	51.47	51.83	51.27	-1.65%	5,077,618
Aug 27, 2024	51.80	52.77	51.64	52.70	52.13	0.84%	5,115,300
Aug 26, 2024	52.62	52.71	52.09	52.26	51.70	0.42%	5,278,027
Aug 23, 2024	51.85	52.40	51.58	52.04	51.48	1.23%	4,569,348
Aug 22, 2024	51.24	51.65	50.79	51.41	50.86	-0.89%	5,349,300
Aug 21, 2024	51.62	52.03	51.04	51.87	51.31	0.82%	5,117,300
Aug 20, 2024	51.55	52.07	51.15	51.45	50.90	0.51%	6,338,615
Aug 19, 2024	50.21	51.39	49.97	51.19	50.64	1.95%	6,410,000
Aug 16, 2024	49.42	50.34	49.11	50.21	49.67	1.83%	8,496,903
Aug 15, 2024	49.26	49.48	48.24	49.31	48.78	0.35%	5,118,915
Aug 14, 2024	48.87	49.38	48.34	49.14	48.61	0.24%	6,167,947
Aug 13, 2024	48.58	49.32	48.40	49.02	48.49	0.47%	5,218,800
Aug 12, 2024	48.00	49.14	47.98	48.79	48.27	2.26%	6,069,200
Aug 9, 2024	48.03	48.10	46.88	47.71	47.20	-	3,632,000
Aug 8, 2024	46.72	48.01	46.33	47.71	47.20	2.82%	5,991,804
Aug 7, 2024	48.20	48.28	46.22	46.40	45.90	-2.52%	5,663,600
Aug 6, 2024	46.81	48.19	46.53	47.60	47.09	1.21%	8,758,702
Aug 5, 2024	45.85	47.51	45.03	47.03	46.53	-3.05%	11,508,606
Aug 2, 2024	50.00	50.72	47.50	48.51	47.99	-2.10%	11,810,500
Aug 1, 2024	49.25	50.14	48.69	49.55	49.02	0.98%	9,913,200