Newmont Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 20, 2026	124.25	128.69	123.71	127.64	127.37	2.05%	9,674,076
Aug 19, 2026	123.83	126.60	123.20	125.08	124.82	7.85%	9,071,867
Aug 18, 2026	118.31	119.44	115.83	115.98	115.74	-3.62%	6,539,142
Aug 17, 2026	119.39	121.40	118.64	120.33	120.08	2.18%	7,193,452
Aug 14, 2026	115.80	119.17	115.32	117.76	117.52	3.13%	5,578,819
Aug 13, 2026	115.01	115.61	113.28	114.19	113.95	-3.10%	6,671,884
Aug 12, 2026	120.00	120.19	117.65	117.84	117.60	0.54%	6,913,914
Aug 11, 2026	117.33	118.21	116.00	117.21	116.97	-0.04%	6,795,520
Aug 10, 2026	115.00	117.73	113.10	117.26	117.02	3.79%	10,026,104
Aug 7, 2026	110.52	113.77	110.00	112.98	112.75	7.16%	10,675,809
Aug 6, 2026	103.54	106.40	103.10	105.43	105.21	1.09%	7,958,046
Aug 5, 2026	103.78	105.61	102.76	104.29	104.07	6.71%	9,539,312
Aug 4, 2026	97.85	98.52	96.68	97.73	97.53	2.47%	5,449,074
Aug 3, 2026	93.45	95.52	92.97	95.37	95.17	1.77%	5,050,241
Jul 31, 2026	94.43	94.90	91.85	93.71	93.52	-2.14%	5,866,164
Jul 30, 2026	92.83	96.02	92.17	95.76	95.56	4.84%	8,552,078
Jul 29, 2026	91.45	93.29	88.98	91.34	91.15	-0.20%	6,701,163
Jul 28, 2026	92.47	92.58	90.88	91.52	91.33	-2.09%	5,819,947
Jul 27, 2026	94.88	94.88	91.93	93.47	93.28	0.30%	5,113,524
Jul 24, 2026	93.74	95.34	92.50	93.19	93.00	-1.62%	9,269,698
Jul 23, 2026	93.64	94.84	92.89	94.72	94.52	-1.08%	7,230,547
Jul 22, 2026	94.32	96.94	94.32	95.75	95.55	3.52%	7,780,692
Jul 21, 2026	91.43	92.72	90.54	92.49	92.30	3.69%	8,045,519
Jul 20, 2026	90.10	90.95	89.13	89.20	89.01	-0.56%	7,738,266
Jul 17, 2026	89.85	90.95	88.75	89.70	89.51	-1.24%	10,616,012
Jul 16, 2026	93.62	93.90	90.60	90.83	90.64	-4.60%	10,730,560
Jul 15, 2026	95.43	96.01	93.50	95.21	95.01	0.49%	6,969,795
Jul 14, 2026	97.81	98.19	94.25	94.75	94.55	1.77%	7,397,692
Jul 13, 2026	93.73	94.14	92.43	93.10	92.91	-2.30%	5,304,001
Jul 10, 2026	93.80	95.73	93.80	95.29	95.09	0.51%	4,426,659
Jul 9, 2026	95.01	95.25	93.47	94.81	94.61	1.73%	6,018,020
Jul 8, 2026	93.58	94.77	91.18	93.20	93.01	-1.96%	7,180,794
Jul 7, 2026	96.07	97.50	94.21	95.06	94.86	-3.20%	7,440,138
Jul 6, 2026	98.01	98.93	95.60	98.20	98.00	1.20%	6,399,550
Jul 2, 2026	95.83	97.77	95.50	97.04	96.84	4.01%	8,706,484
Jul 1, 2026	92.38	96.22	92.20	93.30	93.11	-0.11%	8,407,438
Jun 30, 2026	93.84	94.75	91.71	93.40	93.21	-1.17%	8,892,968
Jun 29, 2026	94.50	95.55	93.41	94.51	94.31	-1.69%	7,805,983
Jun 26, 2026	95.94	97.88	95.34	96.13	95.93	0.82%	11,251,821