Newmont Corporation (NEM)
NYSE: NEM · Real-Time Price · USD
58.23
-0.03 (-0.05%)
At close: Jun 20, 2025, 4:00 PM
58.25
+0.02 (0.03%)
After-hours: Jun 20, 2025, 7:59 PM EDT

Newmont Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 20, 202558.0359.1657.9758.2358.23-0.05%24,148,757
Jun 18, 202558.0059.0357.9058.2658.26-0.44%11,472,927
Jun 17, 202558.3858.8158.0658.5258.520.69%11,622,155
Jun 16, 202556.8758.7856.8758.1258.120.38%15,104,028
Jun 13, 202556.5058.1656.4457.9057.903.54%19,690,198
Jun 12, 202554.3355.9654.1455.9255.924.90%12,938,854
Jun 11, 202553.0553.3352.4253.3153.311.43%11,461,344
Jun 10, 202553.4153.8052.3152.5652.56-1.35%10,582,533
Jun 9, 202552.3653.6352.0853.2853.281.76%8,173,282
Jun 6, 202554.4954.5152.2652.3652.36-3.94%13,368,385
Jun 5, 202555.7356.5354.3554.5154.51-1.39%13,477,803
Jun 4, 202555.4055.7355.0955.2855.28-0.11%8,566,095
Jun 3, 202554.8055.4554.1855.3455.34-0.43%10,257,280
Jun 2, 202553.9055.8953.8655.5855.585.42%14,953,220
May 30, 202552.3052.7351.8052.7252.720.38%18,835,557
May 29, 202552.9253.1052.3852.5252.52-0.62%9,190,265
May 28, 202552.9253.0552.4152.8552.850.27%7,595,147
May 27, 202552.5553.1852.4952.7152.71-1.75%10,620,617
May 23, 202553.6553.8053.0153.6553.401.90%10,172,305
May 22, 202552.6052.9652.1452.6552.400.02%8,420,930
May 21, 202552.6753.1952.0852.6452.390.65%12,584,161
May 20, 202550.8852.3750.8052.3052.052.69%10,598,948
May 19, 202550.7850.9850.0050.9350.691.66%11,507,057
May 16, 202548.7550.1248.6150.1049.860.52%11,606,145
May 15, 202549.0049.8748.4049.8449.612.42%13,679,663
May 14, 202549.2049.2448.2748.6648.43-2.82%18,001,207
May 13, 202550.3950.6949.6350.0749.83-1.40%16,694,881
May 12, 202551.0251.7750.0050.7850.54-5.93%19,116,059
May 9, 202553.4754.1152.9753.9853.732.18%8,153,786
May 8, 202553.7954.2052.7352.8352.58-2.15%9,817,451
May 7, 202553.4254.3353.2153.9953.74-1.14%11,140,005
May 6, 202553.7754.7453.2554.6154.352.96%13,642,007
May 5, 202552.8053.0652.2553.0452.792.93%12,141,997
May 2, 202552.1752.4751.1651.5351.290.08%8,805,848
May 1, 202551.4851.6550.7751.4951.25-2.26%12,415,679
Apr 30, 202552.6152.9552.2052.6852.43-0.53%11,113,533
Apr 29, 202553.6953.9552.7852.9652.71-2.05%10,496,199
Apr 28, 202553.5154.1253.1054.0753.820.24%9,374,191
Apr 25, 202554.2954.4253.4853.9453.69-3.16%12,383,808
Apr 24, 202554.7455.7454.0455.7055.444.80%15,827,466
Apr 23, 202551.7553.5051.6453.1552.90-2.55%21,001,602
Apr 22, 202555.7356.1654.3554.5454.28-1.21%18,218,070
Apr 21, 202557.0057.1654.4255.2154.950.24%17,720,561
Apr 17, 202555.6056.2054.7755.0854.82-1.55%14,385,570
Apr 16, 202556.4957.0855.5055.9555.692.51%18,277,527
Apr 15, 202555.0155.1654.1454.5854.32-0.38%12,001,146
Apr 14, 202553.7055.2353.1754.7954.53-0.33%14,229,779
Apr 11, 202553.8455.8653.3854.9754.717.91%31,771,665
Apr 10, 202548.9051.6048.7250.9450.704.49%23,184,565
Apr 9, 202546.2048.9445.7348.7548.528.43%24,860,381