Newmont Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	107.35	108.07	104.51	106.61	106.61	-4.64%	8,764,890
Oct 29, 2026	111.80	112.49	110.66	111.80	111.80	-1.86%	5,190,904
Oct 28, 2026	111.98	114.00	110.76	113.92	113.92	1.14%	6,066,747
Oct 27, 2026	110.87	113.01	110.22	112.64	112.64	2.04%	4,693,662
Oct 26, 2026	108.82	110.55	106.96	110.39	110.39	1.40%	7,447,780
Oct 23, 2026	110.28	114.24	107.81	108.87	108.87	-4.59%	7,851,520
Oct 22, 2026	113.50	114.31	111.41	114.11	114.11	-2.62%	9,716,380
Oct 21, 2026	117.34	117.58	115.44	117.18	117.18	0.32%	5,786,921
Oct 20, 2026	116.04	119.24	114.87	116.81	116.81	-1.02%	4,389,589
Oct 19, 2026	117.95	119.07	117.58	118.01	118.01	-0.50%	5,061,357
Oct 16, 2026	115.33	120.05	115.03	118.60	118.60	2.43%	8,290,991
Oct 15, 2026	112.43	115.83	111.98	115.79	115.79	3.79%	6,338,559
Oct 14, 2026	112.99	113.95	109.84	111.56	111.56	-3.49%	6,630,507
Oct 13, 2026	117.18	118.00	114.53	115.59	115.59	-1.33%	4,369,160
Oct 12, 2026	116.63	118.01	116.57	117.15	117.15	-0.59%	3,175,021
Oct 9, 2026	117.58	119.05	117.11	117.84	117.84	1.98%	4,829,948
Oct 8, 2026	113.19	115.91	112.68	115.55	115.55	1.77%	5,407,241
Oct 7, 2026	112.44	114.50	111.75	113.54	113.54	-2.45%	4,342,639
Oct 6, 2026	116.00	117.33	114.44	116.39	116.39	0.49%	4,916,908
Oct 5, 2026	115.90	116.92	113.58	115.82	115.82	0.22%	3,990,397
Oct 2, 2026	115.99	116.66	113.86	115.56	115.56	0.78%	3,988,892
Oct 1, 2026	114.81	115.79	114.18	114.67	114.67	-0.58%	5,612,422
Sep 30, 2026	117.40	117.89	115.31	115.34	115.34	-1.49%	5,838,714
Sep 29, 2026	117.24	117.80	115.97	117.09	117.09	0.90%	4,703,164
Sep 28, 2026	115.52	117.29	114.63	116.05	116.05	-4.43%	6,849,941
Sep 25, 2026	121.01	121.94	119.90	121.43	121.43	0.11%	3,514,220
Sep 24, 2026	122.15	122.50	120.02	121.30	121.30	-1.82%	5,053,677
Sep 23, 2026	123.83	124.25	121.07	123.55	123.55	-2.92%	5,560,450
Sep 22, 2026	123.23	128.09	123.11	127.26	127.26	3.42%	5,277,546
Sep 21, 2026	123.81	124.50	121.30	123.05	123.05	-0.29%	5,477,369
Sep 18, 2026	124.00	125.14	121.80	123.41	123.41	-0.79%	20,606,157
Sep 17, 2026	125.50	125.79	123.32	124.39	124.39	2.16%	5,299,687
Sep 16, 2026	125.86	126.00	120.00	121.76	121.76	-1.96%	6,170,240
Sep 15, 2026	123.17	124.22	121.41	124.19	124.19	0.91%	5,285,352
Sep 14, 2026	123.43	123.68	121.61	123.07	123.07	-2.95%	6,636,191
Sep 11, 2026	127.47	129.26	125.91	126.81	126.81	0.53%	5,319,967
Sep 10, 2026	124.66	127.28	123.74	126.14	126.14	-2.00%	6,248,900
Sep 9, 2026	129.73	130.48	127.55	128.71	128.71	1.27%	7,208,342
Sep 8, 2026	126.53	130.04	126.29	127.09	127.09	-0.78%	8,687,818
Sep 4, 2026	126.25	128.86	126.07	128.09	128.09	-1.79%	5,628,150
Sep 3, 2026	128.17	130.71	126.81	130.43	130.43	4.43%	7,695,602
Sep 2, 2026	124.97	127.12	123.33	125.16	124.90	2.06%	6,332,334
Sep 1, 2026	121.94	126.09	121.55	122.63	122.38	-2.72%	8,022,503
Aug 31, 2026	127.45	127.86	124.55	126.06	125.80	-1.50%	16,673,075
Aug 28, 2026	132.35	132.89	127.11	127.98	127.71	-3.26%	8,830,235
Aug 27, 2026	131.02	133.70	130.87	132.29	132.02	0.52%	6,432,107
Aug 26, 2026	132.64	133.29	131.45	131.60	131.33	-2.62%	10,408,855
Aug 25, 2026	129.98	135.29	129.70	135.14	134.86	2.50%	7,144,988
Aug 24, 2026	133.40	133.72	129.16	131.84	131.57	0.20%	6,480,581
Aug 21, 2026	131.12	132.34	129.80	131.58	131.31	3.09%	10,521,665