Newmont Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	63.66	63.78	61.83	62.59	62.59	0.79%	11,214,019
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
Jun 11, 2025	53.05	53.33	52.42	53.31	53.31	1.43%	11,461,344
Jun 10, 2025	53.41	53.80	52.31	52.56	52.56	-1.35%	10,582,533
Jun 9, 2025	52.36	53.63	52.08	53.28	53.28	1.76%	8,173,282
Jun 6, 2025	54.49	54.51	52.26	52.36	52.36	-3.94%	13,368,385
Jun 5, 2025	55.73	56.53	54.35	54.51	54.51	-1.39%	13,477,803
Jun 4, 2025	55.40	55.73	55.09	55.28	55.28	-0.11%	8,566,095
Jun 3, 2025	54.80	55.45	54.18	55.34	55.34	-0.43%	10,257,280
Jun 2, 2025	53.90	55.89	53.86	55.58	55.58	5.42%	14,953,220
May 30, 2025	52.30	52.73	51.80	52.72	52.72	0.38%	18,835,557
May 29, 2025	52.92	53.10	52.38	52.52	52.52	-0.62%	9,190,265
May 28, 2025	52.92	53.05	52.41	52.85	52.85	0.27%	7,595,147
May 27, 2025	52.55	53.18	52.49	52.71	52.71	-1.75%	10,620,617
May 23, 2025	53.65	53.80	53.01	53.65	53.40	1.90%	10,172,305
May 22, 2025	52.60	52.96	52.14	52.65	52.40	0.02%	8,420,930
May 21, 2025	52.67	53.19	52.08	52.64	52.39	0.65%	12,584,161