Newmont Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	110.35	115.48	110.35	115.32	115.32	6.26%	10,794,119
Feb 5, 2026	113.32	115.34	108.05	108.53	108.53	-7.12%	14,779,384
Feb 4, 2026	120.77	120.77	113.51	116.85	116.85	-0.25%	10,701,753
Feb 3, 2026	118.79	119.00	114.76	117.14	117.14	3.80%	11,047,473
Feb 2, 2026	111.06	116.31	110.46	112.85	112.85	0.45%	13,156,950
Jan 30, 2026	118.00	120.75	111.25	112.35	112.35	-11.49%	19,082,730
Jan 29, 2026	133.65	134.88	123.59	126.93	126.93	-3.80%	14,999,200
Jan 28, 2026	129.00	132.40	128.15	131.95	131.95	3.90%	10,352,616
Jan 27, 2026	124.28	127.10	121.56	127.00	127.00	0.86%	12,211,935
Jan 26, 2026	127.71	129.25	125.69	125.92	125.92	1.30%	13,102,868
Jan 23, 2026	122.70	124.64	121.74	124.31	124.31	2.15%	8,012,361
Jan 22, 2026	118.30	123.04	118.10	121.69	121.69	2.34%	8,203,618
Jan 21, 2026	120.99	121.45	118.17	118.91	118.91	-0.03%	14,011,217
Jan 20, 2026	117.90	119.35	116.72	118.94	118.94	4.22%	11,063,420
Jan 16, 2026	113.92	114.75	111.28	114.12	114.12	-0.08%	8,907,648
Jan 15, 2026	113.47	114.97	112.31	114.21	114.21	0.05%	8,646,045
Jan 14, 2026	115.55	115.70	112.15	114.15	114.15	-0.42%	8,420,915
Jan 13, 2026	113.17	115.01	112.87	114.63	114.63	1.48%	7,916,413
Jan 12, 2026	112.56	113.72	111.89	112.96	112.96	3.64%	8,324,273
Jan 9, 2026	107.43	109.09	106.27	108.99	108.99	1.96%	7,571,316
Jan 8, 2026	106.20	106.95	104.40	106.89	106.89	-1.04%	7,179,718
Jan 7, 2026	105.79	109.06	104.50	108.01	108.01	-1.09%	9,918,898
Jan 6, 2026	104.65	109.30	104.65	109.20	109.20	5.48%	10,973,277
Jan 5, 2026	102.65	105.86	102.59	103.53	103.53	2.28%	8,800,066
Jan 2, 2026	100.99	101.95	98.21	101.22	101.22	1.37%	6,917,623
Dec 31, 2025	100.72	101.44	99.72	99.85	99.85	-1.97%	5,387,017
Dec 30, 2025	102.21	102.71	100.30	101.86	101.86	2.05%	5,987,310
Dec 29, 2025	100.60	101.43	97.67	99.81	99.81	-5.64%	9,509,580
Dec 26, 2025	105.64	106.34	104.55	105.78	105.78	1.00%	3,782,407
Dec 24, 2025	104.50	105.34	103.20	104.73	104.73	-0.49%	2,024,012
Dec 23, 2025	105.73	105.73	103.30	105.25	105.25	0.35%	6,237,568
Dec 22, 2025	104.80	105.68	102.82	104.88	104.88	3.54%	8,277,592
Dec 19, 2025	99.29	102.36	99.05	101.29	101.29	1.96%	24,902,598
Dec 18, 2025	98.36	100.84	97.90	99.34	99.34	-0.11%	7,441,801
Dec 17, 2025	99.30	100.28	97.86	99.45	99.45	1.45%	7,025,910
Dec 16, 2025	99.70	100.23	97.12	98.03	98.03	-1.67%	8,666,276
Dec 15, 2025	100.36	101.48	98.40	99.69	99.69	1.58%	9,174,059
Dec 12, 2025	102.13	102.13	96.50	98.14	98.14	-1.29%	9,239,484
Dec 11, 2025	95.00	100.41	94.79	99.42	99.42	5.32%	11,600,197
Dec 10, 2025	92.85	95.29	91.70	94.40	94.40	0.33%	13,150,452
Dec 9, 2025	89.98	94.22	89.53	94.09	94.09	5.72%	8,820,166
Dec 8, 2025	90.19	91.13	88.90	89.00	89.00	-0.85%	8,480,175
Dec 5, 2025	90.60	92.70	89.67	89.76	89.76	-1.06%	6,500,403
Dec 4, 2025	88.90	90.88	88.65	90.72	90.72	1.19%	7,002,887
Dec 3, 2025	91.86	91.93	89.57	89.65	89.65	-0.92%	8,734,998
Dec 2, 2025	91.49	91.73	88.25	90.48	90.48	-1.47%	8,988,999
Dec 1, 2025	92.00	92.89	90.84	91.83	91.83	1.21%	7,716,841
Nov 28, 2025	91.82	91.97	90.27	90.73	90.73	0.23%	4,824,643
Nov 26, 2025	87.20	90.90	87.17	90.52	90.52	4.93%	7,259,121
Nov 25, 2025	86.06	87.47	85.26	86.27	86.02	-0.30%	8,176,094