Newmont Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	105.25	108.70	103.62	108.38	-	1.07%	2,830,072
May 27, 2026	108.00	109.90	107.07	107.23	107.23	-3.70%	6,541,516
May 26, 2026	111.20	111.82	110.03	111.61	111.35	3.69%	6,464,028
May 22, 2026	108.50	109.06	106.21	107.64	107.39	-0.64%	5,041,095
May 21, 2026	106.48	109.61	104.62	108.33	108.08	0.88%	5,300,536
May 20, 2026	105.17	107.97	104.55	107.39	107.14	2.19%	7,543,905
May 19, 2026	107.20	108.11	104.13	105.09	104.85	-4.33%	9,508,992
May 18, 2026	108.82	111.82	108.72	109.85	109.59	0.72%	7,727,582
May 15, 2026	112.23	112.23	108.47	109.06	108.81	-6.25%	11,118,490
May 14, 2026	119.02	119.07	115.43	116.33	116.06	-2.21%	4,529,672
May 13, 2026	118.95	120.64	117.70	118.96	118.68	-0.61%	6,766,007
May 12, 2026	118.73	120.21	115.61	119.69	119.41	-0.81%	5,756,388
May 11, 2026	117.12	121.26	116.99	120.67	120.39	3.57%	7,051,106
May 8, 2026	115.95	117.29	114.97	116.51	116.24	2.66%	5,292,486
May 7, 2026	118.58	119.76	113.32	113.49	113.23	-1.40%	7,961,989
May 6, 2026	115.11	115.94	113.72	115.10	114.83	5.59%	7,103,519
May 5, 2026	110.59	111.30	108.80	109.01	108.76	0.63%	4,722,891
May 4, 2026	108.12	110.65	107.40	108.33	108.08	-0.27%	5,699,329
May 1, 2026	110.05	112.23	108.51	108.62	108.37	-2.22%	5,126,670
Apr 30, 2026	109.50	111.63	108.89	111.09	110.83	3.23%	8,294,530
Apr 29, 2026	108.15	109.02	106.87	107.61	107.36	-2.08%	7,302,145
Apr 28, 2026	113.93	113.93	109.22	109.90	109.64	-5.32%	9,791,523
Apr 27, 2026	118.62	119.44	115.74	116.08	115.81	-3.83%	7,176,487
Apr 24, 2026	115.01	120.83	111.66	120.70	120.42	8.68%	12,367,527
Apr 23, 2026	110.33	111.19	107.88	111.06	110.80	-0.71%	8,990,337
Apr 22, 2026	111.49	112.85	110.40	111.85	111.59	2.33%	6,414,604
Apr 21, 2026	114.01	114.89	109.17	109.30	109.05	-4.82%	8,551,688
Apr 20, 2026	114.69	115.14	113.23	114.84	114.57	-1.42%	6,391,413
Apr 17, 2026	114.55	118.03	113.41	116.50	116.23	2.72%	6,795,975
Apr 16, 2026	112.60	114.78	112.60	113.41	113.15	0.33%	6,551,379
Apr 15, 2026	117.40	117.51	112.99	113.04	112.78	-5.25%	9,255,808
Apr 14, 2026	118.40	120.22	117.45	119.30	119.02	2.40%	6,972,747
Apr 13, 2026	118.22	119.99	115.50	116.50	116.23	-3.64%	8,361,343
Apr 10, 2026	119.52	121.92	119.52	120.90	120.62	1.59%	6,535,428
Apr 9, 2026	117.97	119.99	117.57	119.01	118.73	0.73%	6,871,516
Apr 8, 2026	121.37	122.00	116.51	118.15	117.87	3.05%	8,550,191
Apr 7, 2026	113.00	114.68	111.37	114.65	114.38	1.61%	7,933,757
Apr 6, 2026	113.62	114.72	112.10	112.83	112.57	-1.07%	4,765,673
Apr 2, 2026	109.30	115.25	108.80	114.05	113.78	0.23%	9,167,317
Apr 1, 2026	112.59	115.57	110.73	113.79	113.52	5.12%	11,528,784
Mar 31, 2026	105.15	108.43	105.15	108.25	108.00	4.97%	11,387,538
Mar 30, 2026	104.79	106.03	101.93	103.12	102.88	1.00%	10,882,090
Mar 27, 2026	98.81	103.50	98.51	102.10	101.86	2.76%	9,673,792
Mar 26, 2026	98.99	101.99	98.73	99.36	99.13	-2.13%	8,829,870
Mar 25, 2026	103.94	103.94	101.24	101.52	101.28	2.52%	9,546,047
Mar 24, 2026	97.28	99.44	95.42	99.02	98.79	0.90%	14,461,865
Mar 23, 2026	95.87	100.61	95.85	98.14	97.91	2.44%	17,856,777
Mar 20, 2026	99.69	99.87	94.34	95.80	95.58	-3.43%	30,701,733
Mar 19, 2026	96.20	99.79	95.79	99.20	98.97	-6.89%	24,738,962
Mar 18, 2026	106.93	108.25	105.32	106.54	106.29	-4.05%	15,185,400