Newmont Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	115.01	120.83	111.66	120.70	120.70	8.68%	12,176,764
Apr 23, 2026	110.33	111.19	107.88	111.06	111.06	-0.71%	8,637,568
Apr 22, 2026	111.49	112.85	110.40	111.85	111.85	2.33%	6,289,610
Apr 21, 2026	114.01	114.89	109.17	109.30	109.30	-4.82%	8,524,606
Apr 20, 2026	114.69	115.14	113.23	114.84	114.84	-1.42%	6,253,626
Apr 17, 2026	114.55	118.03	113.41	116.50	116.50	2.72%	6,780,497
Apr 16, 2026	112.60	114.78	112.60	113.41	113.41	0.33%	6,537,174
Apr 15, 2026	117.40	117.51	112.99	113.04	113.04	-5.25%	9,231,278
Apr 14, 2026	118.40	120.22	117.45	119.30	119.30	2.40%	6,961,182
Apr 13, 2026	118.22	119.99	115.50	116.50	116.50	-3.64%	8,331,926
Apr 10, 2026	119.52	121.92	119.52	120.90	120.90	1.59%	6,271,498
Apr 9, 2026	117.97	119.99	117.57	119.01	119.01	0.73%	6,625,881
Apr 8, 2026	121.37	122.00	116.51	118.15	118.15	3.05%	8,513,678
Apr 7, 2026	113.00	114.68	111.37	114.65	114.65	1.61%	7,852,170
Apr 6, 2026	113.62	114.72	112.10	112.83	112.83	-1.07%	4,743,120
Apr 2, 2026	109.30	115.25	108.80	114.05	114.05	0.23%	9,140,368
Apr 1, 2026	112.59	115.57	110.73	113.79	113.79	5.12%	11,413,372
Mar 31, 2026	105.15	108.43	105.15	108.25	108.25	4.97%	11,138,442
Mar 30, 2026	104.79	106.03	101.93	103.12	103.12	1.00%	10,823,959
Mar 27, 2026	98.81	103.50	98.51	102.10	102.10	2.76%	9,639,776
Mar 26, 2026	98.99	101.99	98.73	99.36	99.36	-2.13%	8,788,375
Mar 25, 2026	103.94	103.94	101.24	101.52	101.52	2.52%	9,408,450
Mar 24, 2026	97.28	99.44	95.42	99.02	99.02	0.90%	14,081,922
Mar 23, 2026	95.87	100.61	95.85	98.14	98.14	2.44%	17,732,371
Mar 20, 2026	99.69	99.87	94.34	95.80	95.80	-3.43%	29,628,586
Mar 19, 2026	96.20	99.79	95.79	99.20	99.20	-6.89%	24,313,587
Mar 18, 2026	106.93	108.25	105.32	106.54	106.54	-4.05%	14,708,953
Mar 17, 2026	111.22	112.57	109.71	111.04	111.04	0.77%	6,756,141
Mar 16, 2026	108.44	112.14	108.25	110.19	110.19	0.56%	9,837,781
Mar 13, 2026	114.58	114.58	108.80	109.58	109.58	-4.28%	10,442,637
Mar 12, 2026	116.92	117.07	113.72	114.48	114.48	-1.49%	8,684,084
Mar 11, 2026	116.39	116.66	113.61	116.21	116.21	-2.26%	8,437,250
Mar 10, 2026	118.02	120.34	117.00	118.90	118.90	1.66%	7,924,294
Mar 9, 2026	112.32	117.09	109.30	116.96	116.96	0.58%	9,424,256
Mar 6, 2026	113.65	117.58	113.12	116.29	116.29	0.17%	7,985,332
Mar 5, 2026	118.08	118.12	114.11	116.09	116.09	-2.75%	10,308,896
Mar 4, 2026	121.43	121.74	118.88	119.37	119.37	0.72%	7,748,864
Mar 3, 2026	120.37	120.89	115.88	118.52	118.52	-7.93%	13,939,073
Mar 2, 2026	131.57	131.98	124.43	128.73	128.47	-0.98%	10,193,595
Feb 27, 2026	129.07	131.21	128.90	130.00	129.74	1.98%	15,016,635
Feb 26, 2026	123.74	127.93	122.65	127.47	127.21	2.10%	7,237,143
Feb 25, 2026	124.95	126.97	123.16	124.85	124.60	0.61%	7,785,587
Feb 24, 2026	120.52	124.76	119.12	124.09	123.84	-0.13%	9,641,799
Feb 23, 2026	123.36	126.23	122.00	124.25	124.00	1.74%	9,371,959
Feb 20, 2026	122.35	125.63	118.67	122.13	121.88	-2.61%	12,525,394
Feb 19, 2026	122.01	126.18	122.00	125.40	125.15	0.57%	7,854,533
Feb 18, 2026	125.11	127.34	123.45	124.69	124.44	1.95%	7,851,499
Feb 17, 2026	121.70	123.64	118.10	122.31	122.06	-2.77%	8,196,432
Feb 13, 2026	119.84	126.39	118.95	125.80	125.55	6.50%	7,623,413
Feb 12, 2026	122.90	125.53	118.04	118.12	117.88	-5.20%	9,289,007