Newmont Corporation (NEM)
NYSE: NEM · Real-Time Price · USD
88.40
+1.45 (1.67%)
At close: Oct 8, 2025, 4:00 PM EDT
88.38
-0.02 (-0.02%)
Pre-market: Oct 9, 2025, 8:10 AM EDT

Newmont Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 202588.8189.0087.2688.4088.401.67%10,149,242
Oct 7, 202588.6488.9186.6386.9586.95-1.76%9,041,149
Oct 6, 202587.9589.3787.4088.5188.511.90%8,890,905
Oct 3, 202586.1787.3985.9086.8686.860.50%7,791,672
Oct 2, 202586.9386.9383.2486.4386.430.56%12,149,937
Oct 1, 202584.9786.3184.5085.9585.951.95%11,306,854
Sep 30, 202583.5785.2882.3084.3184.31-0.27%13,165,644
Sep 29, 202587.5987.9383.3184.5484.54-0.83%13,685,484
Sep 26, 202583.8585.3983.6085.2585.251.89%8,293,644
Sep 25, 202583.4984.0081.8683.6783.670.24%8,930,703
Sep 24, 202584.5484.7483.2683.4783.47-1.42%9,528,263
Sep 23, 202584.7186.6283.9884.6784.671.13%18,395,151
Sep 22, 202583.4583.8981.8183.7283.722.45%14,021,730
Sep 19, 202578.8882.0578.4981.7281.724.34%42,540,157
Sep 18, 202577.7878.4177.0178.3278.32-0.47%10,556,947
Sep 17, 202578.1879.6077.5178.6978.69-0.42%10,380,253
Sep 16, 202579.3379.6278.1379.0279.02-0.43%10,773,221
Sep 15, 202578.3179.6177.6679.3679.360.14%12,131,644
Sep 12, 202579.7280.0778.7779.2579.25-0.50%8,286,498
Sep 11, 202577.6579.7777.5679.6579.651.56%9,330,459
Sep 10, 202577.3378.7877.1478.4378.433.31%12,294,591
Sep 9, 202576.2776.6775.4575.9275.920.22%10,468,659
Sep 8, 202576.6977.1875.2275.7575.75-0.55%10,106,755
Sep 5, 202576.1277.3075.5276.1776.171.72%8,678,651
Sep 4, 202574.3575.1873.4474.8874.88-0.72%7,707,152
Sep 3, 202576.3076.5175.2275.4275.17-0.58%8,870,844
Sep 2, 202574.9776.5273.5575.8675.611.96%15,187,824
Aug 29, 202572.9074.5272.7874.4074.151.96%7,946,045
Aug 28, 202572.4473.2972.2372.9772.730.80%6,797,904
Aug 27, 202571.9172.5571.4972.3972.15-0.06%8,994,547
Aug 26, 202570.9172.7970.9172.4372.191.87%10,710,627
Aug 25, 202570.9171.7570.8871.1070.860.47%9,410,217
Aug 22, 202569.1871.1069.0570.7770.540.97%6,578,020
Aug 21, 202569.0470.7668.9070.0969.861.58%7,720,617
Aug 20, 202567.9269.0567.6969.0068.772.40%7,642,144
Aug 19, 202568.8568.9867.2067.3867.16-2.35%7,873,145
Aug 18, 202569.4669.7068.7669.0068.77-0.48%7,071,243
Aug 15, 202568.7769.5467.9569.3369.101.24%7,907,747
Aug 14, 202568.7068.9067.9568.4868.25-0.12%5,387,285
Aug 13, 202569.6569.8568.3268.5668.33-0.54%9,919,432
Aug 12, 202569.0469.4868.2868.9368.700.09%5,883,591
Aug 11, 202567.5069.4067.1168.8768.64-0.16%7,910,904
Aug 8, 202570.0070.2968.5768.9868.75-0.13%9,070,540
Aug 7, 202568.4669.3168.3169.0768.841.69%9,306,236
Aug 6, 202566.9468.4466.9467.9267.691.01%9,551,898
Aug 5, 202564.9667.4364.9667.2467.022.78%10,372,709
Aug 4, 202563.1565.4663.1365.4265.204.52%9,765,621
Aug 1, 202563.6663.7861.8362.5962.380.79%11,280,086
Jul 31, 202562.7563.0561.7662.1061.89-0.34%8,797,731
Jul 30, 202563.2463.5661.9062.3162.10-2.63%10,392,859