Newmont Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2025	48.50	48.59	47.12	48.41	-	0.69%	6,965,187
Mar 28, 2025	48.98	49.52	47.98	48.08	48.08	-0.64%	11,259,024
Mar 27, 2025	47.79	48.48	47.65	48.39	48.39	2.11%	11,017,835
Mar 26, 2025	47.91	48.06	47.14	47.39	47.39	-0.34%	6,830,083
Mar 25, 2025	47.31	48.21	47.30	47.55	47.55	1.56%	8,070,922
Mar 24, 2025	47.25	47.62	46.60	46.82	46.82	-1.14%	10,245,951
Mar 21, 2025	47.12	47.36	46.35	47.36	47.36	-0.84%	27,911,749
Mar 20, 2025	47.50	48.18	47.20	47.76	47.76	-0.48%	7,056,173
Mar 19, 2025	47.85	48.37	47.48	47.99	47.99	0.38%	9,701,174
Mar 18, 2025	48.34	48.68	47.49	47.81	47.81	0.61%	12,076,204
Mar 17, 2025	46.70	47.84	46.40	47.52	47.52	2.77%	11,108,259
Mar 14, 2025	46.67	46.83	45.82	46.24	46.24	1.29%	10,535,884
Mar 13, 2025	44.07	46.27	43.93	45.65	45.65	4.63%	11,811,911
Mar 12, 2025	43.31	43.96	42.91	43.63	43.63	0.48%	7,546,792
Mar 11, 2025	42.66	43.87	42.66	43.42	43.42	2.48%	9,565,722
Mar 10, 2025	43.50	43.90	42.03	42.37	42.37	-3.42%	8,704,420
Mar 7, 2025	43.80	45.04	43.48	43.87	43.87	-0.11%	8,254,565
Mar 6, 2025	43.67	44.25	43.48	43.92	43.92	0.16%	9,923,485
Mar 5, 2025	42.85	43.92	42.56	43.85	43.85	3.15%	10,063,546
Mar 4, 2025	42.74	43.07	41.93	42.51	42.51	0.35%	11,878,140
Mar 3, 2025	43.70	43.95	42.16	42.36	42.11	-1.12%	12,599,874
Feb 28, 2025	41.60	42.86	41.23	42.84	42.59	1.71%	14,387,179
Feb 27, 2025	43.12	43.26	42.04	42.12	41.87	-3.35%	9,621,671
Feb 26, 2025	43.10	43.94	42.60	43.58	43.33	1.51%	7,966,728
Feb 25, 2025	43.77	43.87	42.16	42.93	42.68	-2.52%	13,053,031
Feb 24, 2025	45.41	45.47	43.46	44.04	43.78	-2.85%	22,565,277
Feb 21, 2025	47.46	48.23	45.15	45.33	45.07	-5.74%	17,235,051
Feb 20, 2025	47.40	48.23	47.20	48.09	47.81	1.43%	13,664,619
Feb 19, 2025	46.90	47.80	46.78	47.41	47.13	-0.21%	9,043,546
Feb 18, 2025	47.39	47.62	46.76	47.51	47.23	2.08%	9,006,883
Feb 14, 2025	47.79	47.91	46.54	46.54	46.27	-2.53%	9,890,786
Feb 13, 2025	46.99	48.00	46.67	47.75	47.47	2.01%	11,625,950
Feb 12, 2025	45.31	47.02	45.11	46.81	46.54	2.90%	11,972,344
Feb 11, 2025	46.00	46.23	45.47	45.49	45.22	-2.09%	11,488,965
Feb 10, 2025	46.00	46.63	45.78	46.46	46.19	3.61%	10,736,251
Feb 7, 2025	45.18	45.84	44.80	44.84	44.58	-0.09%	7,483,863
Feb 6, 2025	44.94	45.03	44.06	44.88	44.62	-0.18%	11,222,892
Feb 5, 2025	44.06	45.52	43.97	44.96	44.70	3.71%	14,089,465
Feb 4, 2025	43.09	43.55	42.98	43.35	43.10	0.53%	7,856,136
Feb 3, 2025	42.90	43.70	42.66	43.12	42.87	0.94%	10,451,653
Jan 31, 2025	43.49	43.62	42.47	42.72	42.47	-0.86%	10,595,225
Jan 30, 2025	42.38	43.52	42.25	43.09	42.84	3.61%	9,872,790
Jan 29, 2025	41.42	41.99	40.99	41.59	41.35	0.58%	9,944,031
Jan 28, 2025	41.57	41.65	41.02	41.35	41.11	-0.53%	6,098,622
Jan 27, 2025	41.64	41.76	40.85	41.57	41.33	-1.12%	6,135,826
Jan 24, 2025	42.58	42.85	41.99	42.04	41.79	0.21%	5,244,721
Jan 23, 2025	41.51	41.96	41.05	41.95	41.71	0.65%	6,279,977
Jan 22, 2025	42.53	42.60	41.62	41.68	41.44	-1.58%	6,597,011
Jan 21, 2025	42.11	42.70	42.09	42.35	42.10	1.63%	8,027,293
Jan 17, 2025	41.35	41.88	41.10	41.67	41.43	0.05%	7,286,488