Newmont Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	112.23	112.23	108.47	109.06	109.06	-6.25%	9,781,181
May 14, 2026	119.02	119.07	115.43	116.33	116.33	-2.21%	4,529,672
May 13, 2026	118.95	120.64	117.70	118.96	118.96	-0.61%	6,766,007
May 12, 2026	118.73	120.21	115.61	119.69	119.69	-0.81%	5,756,388
May 11, 2026	117.12	121.26	116.99	120.67	120.67	3.57%	7,051,106
May 8, 2026	115.95	117.29	114.97	116.51	116.51	2.66%	5,292,486
May 7, 2026	118.58	119.76	113.32	113.49	113.49	-1.40%	7,961,989
May 6, 2026	115.11	115.94	113.72	115.10	115.10	5.59%	7,103,519
May 5, 2026	110.59	111.30	108.80	109.01	109.01	0.63%	4,722,891
May 4, 2026	108.12	110.65	107.40	108.33	108.33	-0.27%	5,699,329
May 1, 2026	110.05	112.23	108.51	108.62	108.62	-2.22%	5,126,670
Apr 30, 2026	109.50	111.63	108.89	111.09	111.09	3.23%	8,294,530
Apr 29, 2026	108.15	109.02	106.87	107.61	107.61	-2.08%	7,302,145
Apr 28, 2026	113.93	113.93	109.22	109.90	109.90	-5.32%	9,791,523
Apr 27, 2026	118.62	119.44	115.74	116.08	116.08	-3.83%	7,176,487
Apr 24, 2026	115.01	120.83	111.66	120.70	120.70	8.68%	12,367,527
Apr 23, 2026	110.33	111.19	107.88	111.06	111.06	-0.71%	8,990,337
Apr 22, 2026	111.49	112.85	110.40	111.85	111.85	2.33%	6,414,604
Apr 21, 2026	114.01	114.89	109.17	109.30	109.30	-4.82%	8,551,688
Apr 20, 2026	114.69	115.14	113.23	114.84	114.84	-1.42%	6,391,413
Apr 17, 2026	114.55	118.03	113.41	116.50	116.50	2.72%	6,795,975
Apr 16, 2026	112.60	114.78	112.60	113.41	113.41	0.33%	6,551,379
Apr 15, 2026	117.40	117.51	112.99	113.04	113.04	-5.25%	9,255,808
Apr 14, 2026	118.40	120.22	117.45	119.30	119.30	2.40%	6,972,747
Apr 13, 2026	118.22	119.99	115.50	116.50	116.50	-3.64%	8,361,343
Apr 10, 2026	119.52	121.92	119.52	120.90	120.90	1.59%	6,535,428
Apr 9, 2026	117.97	119.99	117.57	119.01	119.01	0.73%	6,871,516
Apr 8, 2026	121.37	122.00	116.51	118.15	118.15	3.05%	8,550,191
Apr 7, 2026	113.00	114.68	111.37	114.65	114.65	1.61%	7,933,757
Apr 6, 2026	113.62	114.72	112.10	112.83	112.83	-1.07%	4,765,673
Apr 2, 2026	109.30	115.25	108.80	114.05	114.05	0.23%	9,167,317
Apr 1, 2026	112.59	115.57	110.73	113.79	113.79	5.12%	11,528,784
Mar 31, 2026	105.15	108.43	105.15	108.25	108.25	4.97%	11,387,538
Mar 30, 2026	104.79	106.03	101.93	103.12	103.12	1.00%	10,882,090
Mar 27, 2026	98.81	103.50	98.51	102.10	102.10	2.76%	9,673,792
Mar 26, 2026	98.99	101.99	98.73	99.36	99.36	-2.13%	8,829,870
Mar 25, 2026	103.94	103.94	101.24	101.52	101.52	2.52%	9,546,047
Mar 24, 2026	97.28	99.44	95.42	99.02	99.02	0.90%	14,461,865
Mar 23, 2026	95.87	100.61	95.85	98.14	98.14	2.44%	17,856,777
Mar 20, 2026	99.69	99.87	94.34	95.80	95.80	-3.43%	30,701,733
Mar 19, 2026	96.20	99.79	95.79	99.20	99.20	-6.89%	24,738,962
Mar 18, 2026	106.93	108.25	105.32	106.54	106.54	-4.05%	15,185,400
Mar 17, 2026	111.22	112.57	109.71	111.04	111.04	0.77%	7,073,843
Mar 16, 2026	108.44	112.14	108.25	110.19	110.19	0.56%	9,884,355
Mar 13, 2026	114.58	114.58	108.80	109.58	109.58	-4.28%	10,458,890
Mar 12, 2026	116.92	117.07	113.72	114.48	114.48	-1.49%	8,777,436
Mar 11, 2026	116.39	116.66	113.61	116.21	116.21	-2.26%	8,634,668
Mar 10, 2026	118.02	120.34	117.00	118.90	118.90	1.66%	8,030,004
Mar 9, 2026	112.32	117.09	109.30	116.96	116.96	0.58%	9,829,636
Mar 6, 2026	113.65	117.58	113.12	116.29	116.29	0.17%	8,350,728