Newmont Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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