Newmont Corporation (BIT:1NEM)
Italy
· Delayed Price · Currency is EUR 99.30
-0.48 (-0.48%)
Last updated: Mar 6, 2026, 12:08 PM CET
Newmont Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 102.90 | 102.90 | 102.90 | 102.90 | - | -0.71% | 37 |
| Mar 4, 2026 | 103.90 | 105.08 | 103.60 | 103.64 | 103.64 | 0.82% | 677 |
| Mar 3, 2026 | 110.18 | 110.18 | 100.72 | 102.80 | 102.80 | -5.38% | 2,677 |
| Mar 2, 2026 | 115.46 | 115.84 | 106.82 | 108.64 | 108.64 | -1.61% | 7,980 |
| Feb 27, 2026 | 108.72 | 110.60 | 106.90 | 110.42 | 110.42 | 3.23% | 1,744 |
| Feb 26, 2026 | 105.92 | 106.00 | 104.28 | 106.96 | 106.96 | -0.11% | 384 |
| Feb 25, 2026 | 105.52 | 106.44 | 105.40 | 107.08 | 107.08 | 2.35% | 648 |
| Feb 24, 2026 | 105.44 | 105.44 | 101.42 | 104.62 | 104.62 | 0.02% | 1,034 |
| Feb 23, 2026 | 104.12 | 106.36 | 103.80 | 104.60 | 104.60 | 1.67% | 808 |
| Feb 20, 2026 | 103.04 | 105.90 | 101.44 | 102.88 | 102.88 | -2.78% | 2,331 |
| Feb 19, 2026 | 106.36 | 107.02 | 104.32 | 105.82 | 105.82 | -1.43% | 834 |
| Feb 18, 2026 | 104.48 | 107.48 | 104.46 | 107.36 | 107.36 | 4.44% | 1,056 |
| Feb 17, 2026 | 102.54 | 103.72 | 100.04 | 102.80 | 102.80 | -3.00% | 1,170 |
| Feb 16, 2026 | 104.02 | 105.98 | 102.88 | 105.98 | 105.98 | 0.65% | 88 |
| Feb 13, 2026 | 101.50 | 105.10 | 99.84 | 105.30 | 105.30 | 4.42% | 224 |
| Feb 12, 2026 | 103.84 | 105.52 | 101.66 | 100.84 | 100.84 | -2.12% | 1,564 |
| Feb 11, 2026 | 103.00 | 105.10 | 102.60 | 103.02 | 103.02 | 1.76% | 1,344 |
| Feb 10, 2026 | 99.96 | 101.24 | 99.64 | 101.24 | 101.24 | 0.70% | 532 |
| Feb 9, 2026 | 98.23 | 100.54 | 97.88 | 100.54 | 100.54 | 3.98% | 1,077 |
| Feb 6, 2026 | 91.88 | 96.63 | 91.88 | 96.69 | 96.69 | 3.29% | 617 |
| Feb 5, 2026 | 98.17 | 98.17 | 93.38 | 93.61 | 93.61 | -4.39% | 952 |
| Feb 4, 2026 | 102.28 | 102.28 | 97.66 | 97.91 | 97.91 | -2.30% | 1,245 |
| Feb 3, 2026 | 100.64 | 101.28 | 98.38 | 100.22 | 100.22 | 5.45% | 3,069 |
| Feb 2, 2026 | 90.35 | 97.00 | 90.28 | 95.04 | 95.04 | -3.39% | 2,409 |
| Jan 30, 2026 | 100.64 | 101.46 | 95.74 | 98.38 | 98.38 | -6.59% | 4,797 |
| Jan 29, 2026 | 112.18 | 112.34 | 103.64 | 105.32 | 105.32 | -3.31% | 2,681 |
| Jan 28, 2026 | 108.06 | 109.12 | 107.24 | 108.92 | 108.92 | 3.81% | 1,712 |
| Jan 27, 2026 | 107.42 | 107.46 | 102.50 | 104.92 | 104.92 | -2.44% | 2,948 |
| Jan 26, 2026 | 108.84 | 110.10 | 106.22 | 107.54 | 107.54 | 2.42% | 2,954 |
| Jan 23, 2026 | 104.56 | 105.60 | 103.44 | 105.00 | 105.00 | 0.85% | 684 |
| Jan 22, 2026 | 102.36 | 104.20 | 101.10 | 104.12 | 104.12 | 1.44% | 1,121 |
| Jan 21, 2026 | 103.76 | 104.36 | 101.06 | 102.64 | 102.64 | 1.52% | 1,547 |
| Jan 20, 2026 | 101.40 | 101.42 | 99.86 | 101.10 | 101.10 | 1.47% | 2,567 |
| Jan 19, 2026 | 103.38 | 103.38 | 99.23 | 99.64 | 99.64 | 1.34% | 1,205 |
| Jan 16, 2026 | 98.42 | 98.83 | 96.58 | 98.32 | 98.32 | 0.41% | 131 |
| Jan 15, 2026 | 97.30 | 98.41 | 96.67 | 97.92 | 97.92 | 0.20% | 1,317 |
| Jan 14, 2026 | 99.52 | 99.75 | 98.05 | 97.72 | 97.72 | -0.14% | 298 |
| Jan 13, 2026 | 96.41 | 98.50 | 96.41 | 97.86 | 97.86 | 1.36% | 1,409 |
| Jan 12, 2026 | 95.05 | 97.05 | 95.05 | 96.55 | 96.55 | 4.47% | 1,120 |
| Jan 9, 2026 | 91.33 | 92.48 | 90.78 | 92.42 | 92.42 | 1.84% | 4,640 |
| Jan 8, 2026 | 91.33 | 91.36 | 90.46 | 90.75 | 90.75 | -2.36% | 862 |
| Jan 7, 2026 | 92.04 | 92.94 | 89.50 | 92.94 | 92.94 | 0.39% | 5,644 |
| Jan 6, 2026 | 88.98 | 91.91 | 88.56 | 92.58 | 92.58 | 4.66% | 937 |
| Jan 5, 2026 | 88.19 | 90.29 | 87.80 | 88.46 | 88.46 | 5.15% | 3,391 |
| Jan 2, 2026 | 87.62 | 87.69 | 85.74 | 84.13 | 84.13 | -2.53% | 702 |
| Dec 30, 2025 | 89.45 | 89.45 | 85.83 | 86.31 | 86.31 | 1.22% | 1,153 |
| Dec 29, 2025 | 88.03 | 88.16 | 83.20 | 85.27 | 85.27 | -3.65% | 1,774 |
| Dec 23, 2025 | 90.40 | 90.40 | 88.00 | 88.50 | 88.50 | -0.30% | 1,707 |
| Dec 22, 2025 | 88.76 | 89.75 | 88.00 | 88.77 | 88.77 | 2.39% | 9,262 |
| Dec 19, 2025 | 84.36 | 87.00 | 84.36 | 86.70 | 86.70 | 1.17% | 444 |
| Dec 18, 2025 | 84.01 | 84.56 | 83.50 | 85.70 | 85.70 | 2.46% | 669 |
| Dec 17, 2025 | 84.57 | 85.07 | 83.89 | 83.64 | 83.64 | -0.16% | 568 |
| Dec 16, 2025 | 84.03 | 84.42 | 83.58 | 83.77 | 83.77 | -1.16% | 305 |
| Dec 15, 2025 | 85.26 | 85.47 | 84.70 | 84.75 | 84.75 | 1.75% | 594 |
| Dec 12, 2025 | 85.74 | 87.50 | 83.00 | 83.29 | 83.29 | -0.96% | 1,551 |
| Dec 11, 2025 | 80.91 | 83.78 | 80.91 | 84.10 | 84.10 | 4.51% | 394 |
| Dec 10, 2025 | 80.00 | 80.08 | 79.96 | 80.47 | 80.47 | 1.45% | 369 |
| Dec 9, 2025 | 76.50 | 77.86 | 76.50 | 79.32 | 79.32 | 2.07% | 882 |
| Dec 8, 2025 | 77.00 | 78.11 | 77.00 | 77.71 | 77.71 | 0.12% | 71 |
| 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 |