Newmont Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	101.40	101.70	99.20	99.36	99.36	-1.02%	560
Apr 24, 2026	94.86	101.74	94.70	100.38	100.38	7.17%	1,232
Apr 23, 2026	94.86	94.90	93.50	93.66	93.66	-2.25%	895
Apr 22, 2026	95.38	95.86	94.39	95.82	95.82	1.55%	651
Apr 21, 2026	97.01	97.39	94.06	94.36	94.36	-2.83%	1,231
Apr 20, 2026	97.14	97.14	96.52	97.11	97.11	-1.50%	25
Apr 17, 2026	95.73	99.70	95.45	98.59	98.59	1.81%	2,112
Apr 16, 2026	96.01	97.32	95.62	96.84	96.84	0.69%	629
Apr 15, 2026	99.94	100.94	96.99	96.18	96.18	-4.72%	1,025
Apr 14, 2026	99.72	101.02	99.41	100.94	100.94	2.04%	428
Apr 13, 2026	101.24	102.20	99.04	98.92	98.92	-4.33%	942
Apr 10, 2026	100.98	103.72	100.92	103.40	103.40	1.55%	564
Apr 9, 2026	101.50	102.54	100.58	101.82	101.82	0.95%	681
Apr 8, 2026	103.56	104.40	99.94	100.86	100.86	2.64%	2,552
Apr 7, 2026	97.21	98.58	96.82	98.27	98.27	0.03%	1,403
Apr 2, 2026	94.77	98.94	94.09	98.24	98.24	-0.42%	1,226
Apr 1, 2026	95.18	98.63	95.02	98.65	98.65	6.81%	1,935
Mar 31, 2026	91.20	92.99	91.13	92.36	92.36	1.14%	402
Mar 30, 2026	88.92	92.08	88.85	91.32	91.32	2.54%	1,506
Mar 27, 2026	88.66	89.63	86.05	89.06	89.06	3.34%	1,092
Mar 26, 2026	86.13	88.08	84.71	86.18	86.18	-2.56%	683
Mar 25, 2026	89.70	90.40	87.86	88.44	88.44	4.08%	1,342
Mar 24, 2026	85.30	85.30	82.93	84.97	84.97	0.88%	1,273
Mar 23, 2026	78.10	86.36	77.26	84.23	84.23	0.93%	2,877
Mar 20, 2026	87.79	88.16	83.34	83.45	83.45	-1.17%	2,011
Mar 19, 2026	89.48	89.48	83.83	84.44	84.44	-9.97%	6,344
Mar 18, 2026	96.12	96.63	92.57	93.79	93.79	-2.46%	1,073
Mar 17, 2026	96.03	96.49	95.45	96.16	96.16	1.76%	178
Mar 16, 2026	94.79	97.20	93.50	94.50	94.50	-1.53%	1,180
Mar 13, 2026	98.73	99.41	95.45	95.97	95.97	-3.80%	444
Mar 12, 2026	100.50	101.54	99.40	99.76	99.76	0.61%	62
Mar 11, 2026	102.44	102.44	98.70	99.16	99.16	-3.30%	650
Mar 10, 2026	100.94	102.98	100.34	102.54	102.54	5.21%	562
Mar 9, 2026	97.80	97.97	96.34	97.46	97.46	-3.20%	844
Mar 6, 2026	100.50	101.42	98.10	100.68	100.68	0.90%	1,116
Mar 5, 2026	102.90	102.90	99.48	99.78	99.78	-3.72%	818
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	110.20	3.23%	1,744
Feb 26, 2026	105.92	106.00	104.28	106.96	106.75	-0.11%	384
Feb 25, 2026	105.52	106.44	105.40	107.08	106.87	2.35%	648
Feb 24, 2026	105.44	105.44	101.42	104.62	104.41	0.02%	1,034
Feb 23, 2026	104.12	106.36	103.80	104.60	104.39	1.67%	808
Feb 20, 2026	103.04	105.90	101.44	102.88	102.67	-2.78%	2,331
Feb 19, 2026	106.36	107.02	104.32	105.82	105.61	-1.43%	834
Feb 18, 2026	104.48	107.48	104.46	107.36	107.15	4.44%	1,056
Feb 17, 2026	102.54	103.72	100.04	102.80	102.60	-3.00%	1,170
Feb 16, 2026	104.02	105.98	102.88	105.98	105.77	0.65%	88
Feb 13, 2026	101.50	105.10	99.84	105.30	105.09	4.42%	224
Feb 12, 2026	103.84	105.52	101.66	100.84	100.64	-2.12%	1,564
Feb 11, 2026	103.00	105.10	102.60	103.02	102.81	1.76%	1,344
Feb 10, 2026	99.96	101.24	99.64	101.24	101.04	0.70%	532
Feb 9, 2026	98.23	100.54	97.88	100.54	100.34	3.98%	1,077
Feb 6, 2026	91.88	96.63	91.88	96.69	96.50	3.29%	617
Feb 5, 2026	98.17	98.17	93.38	93.61	93.42	-4.39%	952
Feb 4, 2026	102.28	102.28	97.66	97.91	97.71	-2.30%	1,245
Feb 3, 2026	100.64	101.28	98.38	100.22	100.02	5.45%	3,069
Feb 2, 2026	90.35	97.00	90.28	95.04	94.85	-3.39%	2,409
Jan 30, 2026	100.64	101.46	95.74	98.38	98.18	-6.59%	4,797
Jan 29, 2026	112.18	112.34	103.64	105.32	105.11	-3.31%	2,681
Jan 28, 2026	108.06	109.12	107.24	108.92	108.70	3.81%	1,712
Jan 27, 2026	107.42	107.46	102.50	104.92	104.71	-2.44%	2,948
Jan 26, 2026	108.84	110.10	106.22	107.54	107.33	2.42%	2,954
Jan 23, 2026	104.56	105.60	103.44	105.00	104.79	0.85%	684
Jan 22, 2026	102.36	104.20	101.10	104.12	103.91	1.44%	1,121
Jan 21, 2026	103.76	104.36	101.06	102.64	102.44	1.52%	1,547
Jan 20, 2026	101.40	101.42	99.86	101.10	100.90	1.47%	2,567
Jan 19, 2026	103.38	103.38	99.23	99.64	99.44	1.34%	1,205
Jan 16, 2026	98.42	98.83	96.58	98.32	98.12	0.41%	131
Jan 15, 2026	97.30	98.41	96.67	97.92	97.72	0.20%	1,317
Jan 14, 2026	99.52	99.75	98.05	97.72	97.53	-0.14%	298
Jan 13, 2026	96.41	98.50	96.41	97.86	97.66	1.36%	1,409
Jan 12, 2026	95.05	97.05	95.05	96.55	96.36	4.47%	1,120
Jan 9, 2026	91.33	92.48	90.78	92.42	92.24	1.84%	4,640
Jan 8, 2026	91.33	91.36	90.46	90.75	90.57	-2.36%	862
Jan 7, 2026	92.04	92.94	89.50	92.94	92.75	0.39%	5,644
Jan 6, 2026	88.98	91.91	88.56	92.58	92.40	4.66%	937
Jan 5, 2026	88.19	90.29	87.80	88.46	88.28	5.15%	3,391
Jan 2, 2026	87.62	87.69	85.74	84.13	83.96	-2.53%	702
Dec 30, 2025	89.45	89.45	85.83	86.31	86.14	1.22%	1,153
Dec 29, 2025	88.03	88.16	83.20	85.27	85.10	-3.65%	1,774
Dec 23, 2025	90.40	90.40	88.00	88.50	88.32	-0.30%	1,707
Dec 22, 2025	88.76	89.75	88.00	88.77	88.59	2.39%	9,262
Dec 19, 2025	84.36	87.00	84.36	86.70	86.53	1.17%	444
Dec 18, 2025	84.01	84.56	83.50	85.70	85.53	2.46%	669
Dec 17, 2025	84.57	85.07	83.89	83.64	83.47	-0.16%	568
Dec 16, 2025	84.03	84.42	83.58	83.77	83.60	-1.16%	305
Dec 15, 2025	85.26	85.47	84.70	84.75	84.58	1.75%	594
Dec 12, 2025	85.74	87.50	83.00	83.29	83.12	-0.96%	1,551
Dec 11, 2025	80.91	83.78	80.91	84.10	83.93	4.51%	394
Dec 10, 2025	80.00	80.08	79.96	80.47	80.31	1.45%	369
Dec 9, 2025	76.50	77.86	76.50	79.32	79.16	2.07%	882
Dec 8, 2025	77.00	78.11	77.00	77.71	77.56	0.12%	71
Dec 5, 2025	78.34	78.48	77.62	77.62	77.47	0.09%	66
Dec 4, 2025	76.44	77.66	76.42	77.55	77.40	0.27%	209
Dec 3, 2025	77.78	78.25	77.68	77.34	77.19	1.35%	289
Dec 2, 2025	78.60	78.76	77.20	76.31	76.16	-3.73%	277
Dec 1, 2025	78.97	79.20	78.76	79.27	79.11	0.48%	684
Nov 28, 2025	79.21	79.32	78.49	78.89	78.73	1.99%	955