Newmont Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	69.18	71.10	69.05	70.77	70.77	0.97%	6,569,611
Aug 21, 2025	69.04	70.76	68.90	70.09	70.09	1.58%	7,720,617
Aug 20, 2025	67.92	69.05	67.69	69.00	69.00	2.40%	7,642,144
Aug 19, 2025	68.85	68.98	67.20	67.38	67.38	-2.35%	7,873,145
Aug 18, 2025	69.46	69.70	68.76	69.00	69.00	-0.48%	7,071,243
Aug 15, 2025	68.77	69.54	67.95	69.33	69.33	1.24%	7,907,747
Aug 14, 2025	68.70	68.90	67.95	68.48	68.48	-0.12%	5,387,285
Aug 13, 2025	69.65	69.85	68.32	68.56	68.56	-0.54%	9,919,432
Aug 12, 2025	69.04	69.48	68.28	68.93	68.93	0.09%	5,883,591
Aug 11, 2025	67.50	69.40	67.11	68.87	68.87	-0.16%	7,910,904
Aug 8, 2025	70.00	70.29	68.57	68.98	68.98	-0.13%	9,070,540
Aug 7, 2025	68.46	69.31	68.31	69.07	69.07	1.69%	9,306,236
Aug 6, 2025	66.94	68.44	66.94	67.92	67.92	1.01%	9,551,898
Aug 5, 2025	64.96	67.43	64.96	67.24	67.24	2.78%	10,372,709
Aug 4, 2025	63.15	65.46	63.13	65.42	65.42	4.52%	9,765,621
Aug 1, 2025	63.66	63.78	61.83	62.59	62.59	0.79%	11,280,086
Jul 31, 2025	62.75	63.05	61.76	62.10	62.10	-0.34%	8,797,731
Jul 30, 2025	63.24	63.56	61.90	62.31	62.31	-2.63%	10,392,859
Jul 29, 2025	63.83	64.15	63.32	63.99	63.99	0.52%	8,035,229
Jul 28, 2025	64.82	65.05	62.66	63.66	63.66	-3.18%	11,877,357
Jul 25, 2025	63.88	66.57	63.36	65.75	65.75	6.89%	30,913,530
Jul 24, 2025	60.68	61.78	59.96	61.51	61.51	0.15%	13,179,584
Jul 23, 2025	61.40	62.56	60.93	61.42	61.42	-0.45%	13,305,052
Jul 22, 2025	60.44	61.87	60.41	61.70	61.70	3.07%	9,369,249
Jul 21, 2025	59.00	60.67	58.97	59.86	59.86	2.87%	11,233,096
Jul 18, 2025	57.86	58.66	57.86	58.19	58.19	0.34%	13,519,867
Jul 17, 2025	57.51	58.08	56.73	57.99	57.99	-0.79%	13,669,938
Jul 16, 2025	58.09	58.84	57.30	58.45	58.45	1.92%	16,646,519
Jul 15, 2025	60.56	60.63	55.37	57.35	57.35	-5.71%	28,756,835
Jul 14, 2025	60.01	61.17	60.01	60.82	60.82	1.15%	9,513,867
Jul 11, 2025	59.88	60.28	59.55	60.13	60.13	0.59%	9,155,471
Jul 10, 2025	59.03	59.81	58.59	59.78	59.78	1.75%	8,282,050
Jul 9, 2025	57.79	59.00	57.38	58.75	58.75	1.98%	9,988,133
Jul 8, 2025	59.61	59.70	56.90	57.61	57.61	-4.24%	14,831,770
Jul 7, 2025	58.98	60.18	58.41	60.16	60.16	0.43%	8,529,193
Jul 3, 2025	59.30	60.19	59.06	59.90	59.90	-0.27%	5,387,327
Jul 2, 2025	58.94	60.18	58.94	60.06	60.06	2.09%	9,316,538
Jul 1, 2025	58.92	59.30	58.39	58.83	58.83	0.98%	10,559,650
Jun 30, 2025	56.89	58.32	56.75	58.26	58.26	2.64%	10,061,271
Jun 27, 2025	57.44	57.70	56.46	56.76	56.76	-4.11%	16,613,811
Jun 26, 2025	58.25	59.22	58.06	59.19	59.19	1.95%	9,279,228
Jun 25, 2025	57.58	58.53	57.56	58.06	58.06	-0.05%	8,539,101
Jun 24, 2025	57.79	58.64	57.17	58.09	58.09	-2.30%	14,907,183
Jun 23, 2025	58.36	60.31	58.31	59.46	59.46	2.11%	12,422,836
Jun 20, 2025	58.03	59.16	57.97	58.23	58.23	-0.05%	24,148,757
Jun 18, 2025	58.00	59.03	57.90	58.26	58.26	-0.44%	11,472,927
Jun 17, 2025	58.38	58.81	58.06	58.52	58.52	0.69%	11,622,155
Jun 16, 2025	56.87	58.78	56.87	58.12	58.12	0.38%	15,104,028
Jun 13, 2025	56.50	58.16	56.44	57.90	57.90	3.54%	19,690,198
Jun 12, 2025	54.33	55.96	54.14	55.92	55.92	4.90%	12,938,854