Newmont Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	38.25	38.80	37.80	38.67	38.67	-5.96%	349
Apr 27, 2026	41.49	43.50	39.85	41.12	41.12	1.01%	159
Apr 24, 2026	40.82	41.43	40.01	40.71	40.71	4.41%	293
Apr 23, 2026	39.11	39.11	37.35	38.99	38.99	-1.17%	98
Apr 22, 2026	37.96	39.45	37.96	39.45	39.45	3.82%	39
Apr 21, 2026	40.40	40.40	38.00	38.00	38.00	-4.98%	580
Apr 20, 2026	39.33	39.99	39.33	39.99	39.99	-	89
Apr 17, 2026	39.99	40.82	39.99	39.99	39.99	1.24%	100
Apr 16, 2026	39.50	39.50	39.15	39.50	39.50	0.20%	46
Apr 15, 2026	39.37	39.85	39.37	39.42	39.42	-3.85%	88
Apr 13, 2026	41.31	41.31	40.95	41.00	41.00	-1.87%	211
Apr 10, 2026	40.14	42.10	40.14	41.78	41.78	2.25%	77
Apr 9, 2026	39.48	40.86	39.48	40.86	40.86	-0.66%	60
Apr 8, 2026	41.88	42.49	40.41	41.13	41.13	2.93%	227
Apr 7, 2026	39.05	40.02	39.05	39.96	39.96	1.78%	263
Apr 6, 2026	39.27	39.27	38.11	39.26	39.26	-0.03%	239
Apr 1, 2026	39.00	39.77	39.00	39.27	39.27	5.99%	138
Mar 31, 2026	37.16	37.16	36.97	37.05	37.05	2.24%	128
Mar 30, 2026	33.40	36.84	33.40	36.24	36.24	3.90%	284
Mar 27, 2026	34.83	35.73	34.83	34.88	34.88	0.55%	45
Mar 26, 2026	34.72	34.72	34.69	34.69	34.69	-3.59%	45
Mar 25, 2026	36.46	36.46	35.98	35.98	35.98	6.14%	9
Mar 23, 2026	33.90	33.90	33.90	33.90	33.90	3.32%	60
Mar 20, 2026	34.65	35.90	32.38	32.81	32.81	-0.64%	118
Mar 19, 2026	32.28	34.50	32.28	33.02	33.02	-12.20%	596
Mar 18, 2026	37.62	37.62	36.50	37.61	37.61	-1.03%	123
Mar 17, 2026	37.80	39.19	37.80	38.00	38.00	1.06%	454
Mar 13, 2026	39.00	39.00	37.50	37.60	37.60	-8.34%	287
Mar 12, 2026	39.80	41.07	39.80	41.02	41.02	1.31%	140
Mar 11, 2026	41.13	41.13	40.49	40.49	40.49	-0.52%	370
Mar 10, 2026	41.80	41.85	40.70	40.70	40.70	1.52%	222
Mar 9, 2026	40.14	40.14	38.00	40.09	40.09	-1.33%	484
Mar 6, 2026	39.50	40.69	39.00	40.63	40.63	2.97%	115
Mar 5, 2026	42.66	44.49	39.15	39.46	39.46	-7.52%	326
Mar 4, 2026	41.00	43.50	41.00	42.67	42.67	5.44%	231
Mar 3, 2026	44.50	44.50	38.80	40.47	40.47	-9.91%	323
Mar 2, 2026	46.80	47.26	42.79	44.92	44.83	-0.73%	380
Feb 27, 2026	45.50	45.50	45.10	45.25	45.16	1.82%	113
Feb 26, 2026	43.95	45.00	41.92	44.44	44.35	0.89%	188
Feb 25, 2026	44.20	44.33	42.52	44.05	43.97	3.02%	159
Feb 24, 2026	43.70	44.21	42.71	42.76	42.68	-0.81%	250
Feb 23, 2026	44.44	44.44	42.00	43.11	43.03	2.64%	26
Feb 20, 2026	43.19	43.19	41.41	42.00	41.92	-3.31%	322
Feb 19, 2026	42.70	43.45	42.60	43.44	43.36	1.33%	523
Feb 18, 2026	44.00	44.74	42.77	42.87	42.79	-3.23%	55
Feb 13, 2026	42.63	44.30	42.63	44.30	44.21	1.98%	268
Feb 12, 2026	43.70	43.70	41.50	43.44	43.36	-0.82%	372
Feb 11, 2026	42.60	43.80	42.60	43.80	43.72	2.72%	191
Feb 10, 2026	40.01	42.75	40.01	42.64	42.56	6.84%	210
Feb 9, 2026	41.60	41.60	39.91	39.91	39.83	-1.43%	278
Feb 6, 2026	38.50	40.53	38.50	40.49	40.41	7.40%	381
Feb 5, 2026	41.00	41.00	37.21	37.70	37.63	-4.56%	127
Feb 4, 2026	41.82	42.50	38.84	39.50	39.42	-2.71%	1,279
Feb 3, 2026	39.90	42.50	39.52	40.60	40.52	3.31%	141
Feb 2, 2026	38.00	39.90	35.59	39.30	39.22	3.91%	676
Jan 30, 2026	42.86	43.00	37.82	37.82	37.75	-15.18%	152
Jan 29, 2026	47.00	50.00	42.51	44.59	44.50	-3.86%	140
Jan 28, 2026	45.00	46.50	43.18	46.38	46.29	4.01%	850
Jan 27, 2026	44.57	44.60	42.52	44.59	44.50	-2.11%	817
Jan 26, 2026	45.00	45.65	42.51	45.55	45.46	4.14%	118
Jan 23, 2026	43.00	43.79	43.00	43.74	43.66	0.78%	282
Jan 22, 2026	42.00	43.50	41.96	43.40	43.32	2.89%	84
Jan 21, 2026	42.99	42.99	40.62	42.18	42.10	1.01%	181
Jan 20, 2026	41.00	41.90	40.30	41.76	41.68	3.11%	80
Jan 19, 2026	41.86	42.00	40.50	40.50	40.42	1.33%	58
Jan 16, 2026	40.12	40.12	39.15	39.97	39.89	0.55%	139
Jan 15, 2026	39.62	39.75	39.10	39.75	39.67	-0.08%	143
Jan 14, 2026	40.80	40.83	39.78	39.78	39.70	-1.78%	74
Jan 13, 2026	40.15	40.90	40.00	40.50	40.42	0.87%	252
Jan 12, 2026	38.80	40.20	38.60	40.15	40.07	5.38%	109
Jan 9, 2026	38.10	38.10	38.00	38.10	38.03	0.26%	56
Jan 8, 2026	38.00	38.00	38.00	38.00	37.93	-	24
Jan 7, 2026	36.87	38.00	36.85	38.00	37.93	4.57%	55
Jan 6, 2026	36.00	37.60	36.00	36.34	36.27	0.94%	156
Jan 5, 2026	36.20	36.20	35.88	36.00	35.93	0.28%	22
Jan 2, 2026	35.00	36.20	33.70	35.90	35.83	2.60%	58
Dec 30, 2025	33.01	34.99	33.01	34.99	34.92	-0.88%	183
Dec 29, 2025	35.30	35.30	33.60	35.30	35.23	-	175
Dec 26, 2025	36.40	36.40	35.30	35.30	35.23	-1.94%	169
Dec 23, 2025	36.00	36.00	36.00	36.00	35.93	-0.91%	41
Dec 22, 2025	36.33	36.33	36.33	36.33	36.26	3.74%	4
Dec 19, 2025	34.12	35.02	34.01	35.02	34.95	1.80%	443
Dec 18, 2025	35.02	35.02	34.40	34.40	34.33	2.08%	237
Dec 16, 2025	33.36	34.98	33.36	33.70	33.63	-1.46%	300
Dec 15, 2025	34.20	34.20	34.20	34.20	34.13	-0.98%	7
Dec 12, 2025	34.10	34.54	33.65	34.54	34.47	3.66%	416
Dec 11, 2025	32.36	34.70	32.36	33.32	33.26	4.78%	1,011
Dec 10, 2025	32.00	32.14	31.80	31.80	31.74	3.05%	900
Dec 9, 2025	30.86	30.86	30.86	30.86	30.80	-	2
Dec 5, 2025	31.01	31.55	30.86	30.86	30.80	-1.37%	1,318
Dec 4, 2025	31.00	31.29	31.00	31.29	31.23	0.29%	48
Dec 3, 2025	31.40	31.40	31.10	31.20	31.14	-3.41%	341
Dec 2, 2025	32.00	32.30	32.00	32.30	32.24	1.29%	185
Dec 1, 2025	31.50	31.89	31.00	31.89	31.83	2.54%	199
Nov 28, 2025	31.10	31.10	31.10	31.10	31.04	2.30%	3
Nov 26, 2025	30.19	30.49	30.19	30.40	30.34	4.15%	286
Nov 25, 2025	29.67	29.75	29.19	29.19	29.08	-0.10%	102
Nov 21, 2025	29.00	29.22	29.00	29.22	29.11	1.14%	80
Nov 20, 2025	29.94	29.94	28.33	28.89	28.78	-3.51%	333
Nov 19, 2025	31.19	31.20	29.93	29.94	29.83	-1.84%	538