Newmont Corporation (BIT:1NEM)
Italy
· Delayed Price · Currency is EUR 77.55
+0.21 (0.27%)
At close: Dec 4, 2025
Newmont Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 78.34 | 78.48 | 77.62 | 77.62 | 77.62 | 0.09% | 66 |
| Dec 4, 2025 | 76.44 | 77.66 | 76.42 | 77.55 | 77.55 | 0.27% | 209 |
| Dec 3, 2025 | 77.78 | 78.25 | 77.68 | 77.34 | 77.34 | 1.35% | 289 |
| Dec 2, 2025 | 78.60 | 78.76 | 77.20 | 76.31 | 76.31 | -3.73% | 277 |
| Dec 1, 2025 | 78.97 | 79.20 | 78.76 | 79.27 | 79.27 | 0.48% | 684 |
| Nov 28, 2025 | 79.21 | 79.32 | 78.49 | 78.89 | 78.89 | 1.99% | 955 |
| Nov 27, 2025 | 77.87 | 77.87 | 77.30 | 77.35 | 77.35 | 0.62% | 300 |
| Nov 26, 2025 | 75.00 | 76.92 | 75.00 | 76.87 | 76.87 | 4.53% | 330 |
| Nov 25, 2025 | 76.50 | 78.12 | 73.54 | 73.54 | 73.54 | -2.30% | 302 |
| Nov 24, 2025 | 72.62 | 75.27 | 72.59 | 75.27 | 75.27 | 5.26% | 305 |
| Nov 21, 2025 | 69.55 | 72.01 | 69.54 | 71.51 | 71.51 | -4.78% | 632 |
| Nov 20, 2025 | 75.63 | 76.22 | 75.63 | 75.10 | 75.10 | -1.05% | 115 |
| Nov 19, 2025 | 75.98 | 76.78 | 75.98 | 75.90 | 75.90 | 1.61% | 36 |
| Nov 18, 2025 | 73.46 | 75.66 | 73.46 | 74.70 | 74.70 | -1.72% | 539 |
| Nov 17, 2025 | 75.76 | 76.40 | 75.38 | 76.01 | 76.01 | -1.00% | 627 |
| Nov 14, 2025 | 76.23 | 76.78 | 73.16 | 76.78 | 76.78 | -2.67% | 891 |
| Nov 13, 2025 | 81.25 | 81.35 | 78.89 | 78.89 | 78.89 | -2.24% | 799 |
| Nov 12, 2025 | 77.74 | 80.80 | 77.66 | 80.70 | 80.70 | 5.96% | 598 |
| Nov 11, 2025 | 76.52 | 77.12 | 75.89 | 76.16 | 76.16 | 1.17% | 813 |
| Nov 10, 2025 | 73.83 | 75.52 | 73.83 | 75.28 | 75.28 | 5.85% | 219 |
| Nov 7, 2025 | 72.01 | 72.08 | 70.80 | 71.12 | 71.12 | -2.07% | 125 |
| Nov 6, 2025 | 71.39 | 72.83 | 71.39 | 72.62 | 72.62 | 2.45% | 3,943 |
| Nov 5, 2025 | 69.50 | 70.60 | 69.50 | 70.88 | 70.88 | 1.82% | 294 |
| Nov 4, 2025 | 70.26 | 70.26 | 70.26 | 69.61 | 69.61 | -0.64% | 10 |
| Nov 3, 2025 | 70.41 | 70.90 | 70.29 | 70.06 | 70.06 | 0.62% | 407 |
| Oct 31, 2025 | 71.18 | 71.20 | 70.11 | 69.63 | 69.63 | -1.35% | 533 |
| Oct 30, 2025 | 69.02 | 71.25 | 68.71 | 70.58 | 70.58 | 1.74% | 735 |
| Oct 29, 2025 | 69.51 | 69.76 | 68.84 | 69.37 | 69.37 | 2.95% | 545 |
| Oct 28, 2025 | 66.19 | 67.56 | 64.83 | 67.38 | 67.38 | 0.67% | 1,452 |
| Oct 27, 2025 | 69.59 | 69.59 | 66.76 | 66.93 | 66.93 | -8.48% | 2,791 |
| Oct 24, 2025 | 71.95 | 73.40 | 70.79 | 73.13 | 73.13 | -3.97% | 2,045 |
| Oct 23, 2025 | 75.81 | 77.00 | 75.50 | 76.15 | 76.15 | 4.14% | 1,475 |
| Oct 22, 2025 | 74.95 | 76.55 | 71.06 | 73.12 | 73.12 | -1.15% | 3,541 |
| Oct 21, 2025 | 80.99 | 80.99 | 73.93 | 73.97 | 73.97 | -8.23% | 1,618 |
| Oct 20, 2025 | 78.51 | 80.33 | 78.45 | 80.60 | 80.60 | 2.58% | 1,470 |
| Oct 17, 2025 | 87.70 | 87.70 | 78.31 | 78.57 | 78.57 | -6.19% | 1,907 |
| Oct 16, 2025 | 81.47 | 83.63 | 80.89 | 83.75 | 83.75 | 3.75% | 1,465 |
| Oct 15, 2025 | 79.30 | 80.19 | 79.00 | 80.72 | 80.72 | 3.58% | 548 |
| Oct 14, 2025 | 77.13 | 77.82 | 76.44 | 77.93 | 77.93 | 1.41% | 738 |
| Oct 13, 2025 | 76.24 | 76.78 | 75.83 | 76.85 | 76.85 | 4.16% | 444 |
| Oct 10, 2025 | 76.30 | 76.30 | 73.66 | 73.78 | 73.78 | -0.53% | 178 |
| Oct 9, 2025 | 75.36 | 76.22 | 74.11 | 74.17 | 74.17 | -3.06% | 639 |
| Oct 8, 2025 | 76.71 | 76.72 | 75.63 | 76.51 | 76.51 | 1.80% | 753 |
| Oct 7, 2025 | 75.77 | 75.92 | 75.16 | 75.16 | 75.16 | -1.14% | 1,537 |
| Oct 6, 2025 | 75.46 | 76.00 | 74.72 | 76.03 | 76.03 | 3.12% | 567 |
| Oct 3, 2025 | 73.78 | 73.78 | 73.32 | 73.73 | 73.73 | 2.70% | 263 |
| Oct 2, 2025 | 73.47 | 73.97 | 72.00 | 71.79 | 71.79 | -1.71% | 319 |
| Oct 1, 2025 | 72.19 | 73.17 | 69.74 | 73.04 | 73.04 | 2.35% | 942 |
| Sep 30, 2025 | 73.37 | 73.37 | 70.50 | 71.36 | 71.36 | -0.72% | 929 |
| Sep 29, 2025 | 74.62 | 74.91 | 71.87 | 71.88 | 71.88 | -0.77% | 785 |
| Sep 26, 2025 | 71.49 | 72.55 | 71.49 | 72.44 | 72.44 | 1.07% | 300 |
| Sep 25, 2025 | 71.64 | 71.74 | 71.64 | 71.67 | 71.67 | 0.35% | 148 |
| Sep 24, 2025 | 71.95 | 72.16 | 71.27 | 71.42 | 71.42 | -1.05% | 725 |
| Sep 23, 2025 | 70.93 | 73.00 | 70.70 | 72.18 | 72.18 | 2.54% | 2,494 |
| Sep 22, 2025 | 70.57 | 71.17 | 69.81 | 70.39 | 70.39 | 1.60% | 2,129 |
| Sep 19, 2025 | 66.70 | 66.70 | 66.70 | 69.28 | 69.28 | 5.02% | 25 |
| Sep 18, 2025 | 66.86 | 66.86 | 65.54 | 65.97 | 65.97 | -1.36% | 413 |
| Sep 17, 2025 | 66.15 | 66.91 | 65.62 | 66.88 | 66.88 | 1.04% | 1,701 |
| Sep 16, 2025 | 67.91 | 67.92 | 66.68 | 66.19 | 66.19 | -1.09% | 300 |
| Sep 15, 2025 | 67.38 | 67.38 | 66.87 | 66.92 | 66.92 | -0.79% | 782 |
| Sep 12, 2025 | 68.23 | 68.44 | 67.29 | 67.45 | 67.45 | 1.11% | 1,227 |
| Sep 11, 2025 | 66.88 | 66.88 | 66.60 | 66.71 | 66.71 | 0.69% | 116 |
| Sep 10, 2025 | 65.97 | 66.68 | 65.14 | 66.25 | 66.25 | 2.08% | 546 |
| Sep 9, 2025 | 64.71 | 65.16 | 64.71 | 64.90 | 64.90 | 0.31% | 484 |
| Sep 8, 2025 | 65.00 | 65.58 | 64.62 | 64.70 | 64.70 | -0.83% | 776 |
| Sep 5, 2025 | 63.78 | 65.24 | 63.78 | 65.24 | 65.24 | 1.97% | 357 |
| Sep 4, 2025 | 63.99 | 64.37 | 63.32 | 63.98 | 63.98 | -2.02% | 426 |
| Sep 3, 2025 | 68.44 | 68.56 | 65.00 | 65.30 | 65.30 | 0.32% | 1,460 |
| Sep 2, 2025 | 64.93 | 65.29 | 64.23 | 65.09 | 64.87 | 0.82% | 221 |
| Sep 1, 2025 | 64.63 | 64.82 | 64.42 | 64.56 | 64.34 | 2.07% | 721 |
| Aug 29, 2025 | 65.62 | 65.62 | 62.42 | 63.25 | 63.04 | 1.61% | 116 |
| Aug 28, 2025 | 62.45 | 62.57 | 62.25 | 62.25 | 62.04 | 0.10% | 254 |
| Aug 27, 2025 | 62.19 | 62.27 | 62.00 | 62.19 | 61.98 | 0.44% | 197 |
| Aug 26, 2025 | 59.51 | 61.82 | 59.50 | 61.92 | 61.71 | 1.74% | 1,389 |
| Aug 25, 2025 | 60.74 | 61.11 | 60.74 | 60.86 | 60.66 | 0.63% | 346 |
| Aug 22, 2025 | 60.11 | 60.42 | 60.11 | 60.48 | 60.28 | -0.02% | 775 |
| Aug 21, 2025 | 60.29 | 60.29 | 60.29 | 60.49 | 60.29 | 3.33% | - |
| Aug 20, 2025 | 58.38 | 58.38 | 57.84 | 58.54 | 58.34 | 0.98% | 575 |
| Aug 19, 2025 | 59.30 | 59.30 | 58.02 | 57.97 | 57.78 | -1.78% | 492 |
| Aug 18, 2025 | 62.20 | 62.20 | 59.45 | 59.02 | 58.82 | 0.85% | 500 |
| Aug 14, 2025 | 59.28 | 59.28 | 58.52 | 58.52 | 58.32 | 0.24% | 290 |
| Aug 13, 2025 | 59.33 | 59.33 | 59.33 | 58.38 | 58.19 | -0.82% | 1 |
| Aug 12, 2025 | 59.35 | 59.35 | 59.35 | 58.86 | 58.66 | -0.88% | 180 |
| Aug 11, 2025 | 58.33 | 58.33 | 58.06 | 59.38 | 59.18 | -0.35% | 360 |
| Aug 8, 2025 | 60.12 | 60.24 | 60.00 | 59.59 | 59.39 | 0.88% | 266 |
| Aug 7, 2025 | 58.44 | 59.16 | 58.44 | 59.07 | 58.87 | 1.06% | 263 |
| Aug 6, 2025 | 57.55 | 58.24 | 57.55 | 58.45 | 58.25 | 1.49% | 163 |
| Aug 5, 2025 | 56.25 | 58.21 | 55.85 | 57.59 | 57.40 | 3.10% | 459 |
| Aug 4, 2025 | 54.63 | 54.73 | 54.55 | 55.86 | 55.67 | 3.50% | 290 |
| Aug 1, 2025 | 54.40 | 54.50 | 54.40 | 53.97 | 53.79 | -0.94% | 147 |
| Jul 31, 2025 | 55.03 | 55.03 | 55.03 | 54.48 | 54.30 | -1.00% | 20 |
| Jul 30, 2025 | 55.24 | 55.73 | 55.03 | 55.03 | 54.85 | - | 287 |
| Jul 29, 2025 | 55.53 | 55.89 | 55.00 | 55.03 | 54.85 | 0.49% | 1,081 |
| Jul 28, 2025 | 55.71 | 55.99 | 54.50 | 54.76 | 54.58 | -1.76% | 650 |
| Jul 25, 2025 | 53.30 | 56.35 | 53.30 | 55.74 | 55.55 | 7.25% | 369 |
| Jul 24, 2025 | 52.27 | 52.27 | 52.27 | 51.97 | 51.80 | -2.11% | 116 |
| Jul 23, 2025 | 52.66 | 53.81 | 52.26 | 53.09 | 52.91 | 1.41% | 2,117 |
| Jul 22, 2025 | 51.35 | 52.45 | 51.28 | 52.35 | 52.18 | 1.51% | 1,347 |
| Jul 21, 2025 | 50.37 | 50.40 | 50.33 | 51.57 | 51.40 | 3.19% | 170 |
| Jul 18, 2025 | 50.31 | 50.32 | 50.31 | 49.98 | 49.81 | 1.64% | 300 |