Newmont Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 24, 2025	83.11	87.30	83.11	86.53	86.28	3.64%	16,768,943
Nov 21, 2025	82.01	83.89	81.34	83.49	83.25	1.82%	10,168,503
Nov 20, 2025	87.69	88.31	81.90	82.00	81.76	-6.30%	12,422,448
Nov 19, 2025	88.28	89.27	86.94	87.51	87.26	1.05%	7,005,800
Nov 18, 2025	87.07	88.34	85.31	86.60	86.35	-0.56%	7,778,822
Nov 17, 2025	87.42	89.20	86.11	87.09	86.84	-0.81%	8,832,186
Nov 14, 2025	86.19	89.47	85.92	87.80	87.55	-2.14%	9,590,398
Nov 13, 2025	93.22	93.75	89.57	89.72	89.46	-3.60%	9,709,972
Nov 12, 2025	90.45	93.98	89.70	93.07	92.80	3.47%	9,721,352
Nov 11, 2025	88.95	90.35	87.42	89.95	89.69	1.91%	10,648,330
Nov 10, 2025	86.62	88.86	85.80	88.26	88.00	5.84%	10,153,909
Nov 7, 2025	82.75	83.51	81.49	83.39	83.15	1.04%	7,555,873
Nov 6, 2025	82.43	84.34	82.10	82.53	82.29	1.10%	9,711,733
Nov 5, 2025	80.71	81.92	80.49	81.63	81.39	3.46%	8,682,545
Nov 4, 2025	79.01	80.70	78.60	78.90	78.67	-3.33%	9,923,684
Nov 3, 2025	80.70	82.05	80.41	81.62	81.38	0.80%	8,413,297
Oct 31, 2025	82.02	82.25	79.80	80.97	80.74	-1.63%	8,511,098
Oct 30, 2025	79.81	83.12	79.57	82.31	82.07	3.31%	10,528,304
Oct 29, 2025	81.32	81.84	79.31	79.67	79.44	0.42%	10,811,595
Oct 28, 2025	76.74	79.86	76.05	79.34	79.11	0.90%	13,352,158
Oct 27, 2025	79.24	80.16	76.85	78.63	78.40	-5.69%	23,560,391
Oct 24, 2025	82.54	86.00	81.29	83.37	83.13	-6.23%	21,379,072
Oct 23, 2025	89.15	90.19	87.27	88.91	88.65	2.18%	14,759,702
Oct 22, 2025	83.09	87.61	82.80	87.01	86.76	0.80%	15,846,006
Oct 21, 2025	89.03	89.03	85.40	86.32	86.07	-9.03%	17,038,308
Oct 20, 2025	93.86	95.02	91.85	94.89	94.62	4.54%	11,868,610
Oct 17, 2025	96.36	96.36	89.92	90.77	90.51	-7.63%	19,714,197
Oct 16, 2025	95.04	98.58	94.11	98.27	97.99	5.01%	13,010,367