Newmont Corporation (ETR:NMM)
Germany
· Delayed Price · Currency is EUR 77.50
-0.09 (-0.12%)
At close: Dec 5, 2025
Newmont Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 78.34 | 79.51 | 77.41 | 77.50 | 77.50 | -0.12% | 5,583 |
| Dec 4, 2025 | 76.30 | 77.59 | 75.71 | 77.59 | 77.59 | 0.21% | 2,866 |
| Dec 3, 2025 | 77.79 | 78.34 | 77.31 | 77.43 | 77.43 | 0.87% | 1,938 |
| Dec 2, 2025 | 78.32 | 78.90 | 76.22 | 76.76 | 76.76 | -3.14% | 3,892 |
| Dec 1, 2025 | 79.03 | 79.57 | 78.20 | 79.25 | 79.25 | 0.80% | 7,771 |
| Nov 28, 2025 | 79.03 | 79.37 | 78.15 | 78.62 | 78.62 | 2.08% | 9,986 |
| Nov 27, 2025 | 77.01 | 77.82 | 76.79 | 77.02 | 77.02 | 0.05% | 2,978 |
| Nov 26, 2025 | 75.37 | 76.98 | 75.15 | 76.98 | 76.98 | 2.87% | 3,135 |
| Nov 25, 2025 | 75.80 | 75.80 | 73.87 | 74.83 | 74.61 | -0.60% | 9,056 |
| Nov 24, 2025 | 72.84 | 75.28 | 72.01 | 75.28 | 75.06 | 5.23% | 3,619 |
| Nov 21, 2025 | 70.34 | 72.06 | 68.60 | 71.54 | 71.33 | -4.51% | 19,769 |
| Nov 20, 2025 | 75.45 | 76.30 | 74.92 | 74.92 | 74.70 | -1.04% | 4,381 |
| Nov 19, 2025 | 75.02 | 77.01 | 75.00 | 75.71 | 75.49 | 1.49% | 6,640 |
| Nov 18, 2025 | 73.70 | 76.09 | 73.37 | 74.60 | 74.38 | -1.87% | 35,302 |
| Nov 17, 2025 | 75.90 | 76.82 | 75.00 | 76.02 | 75.80 | -0.95% | 5,372 |
| Nov 14, 2025 | 77.03 | 77.57 | 73.18 | 76.75 | 76.53 | -2.63% | 14,413 |
| Nov 13, 2025 | 81.05 | 81.76 | 78.50 | 78.82 | 78.59 | -2.03% | 13,895 |
| Nov 12, 2025 | 77.32 | 80.78 | 77.32 | 80.45 | 80.22 | 5.63% | 7,515 |
| Nov 11, 2025 | 76.50 | 77.20 | 75.61 | 76.16 | 75.94 | 1.28% | 7,763 |
| Nov 10, 2025 | 74.11 | 75.50 | 73.85 | 75.20 | 74.98 | 5.69% | 12,040 |
| Nov 7, 2025 | 72.44 | 72.65 | 70.38 | 71.15 | 70.94 | -2.00% | 4,149 |
| Nov 6, 2025 | 71.43 | 73.04 | 71.35 | 72.60 | 72.39 | 2.48% | 9,528 |
| Nov 5, 2025 | 69.22 | 70.92 | 69.19 | 70.84 | 70.64 | 1.87% | 7,189 |
| Nov 4, 2025 | 69.96 | 70.26 | 68.92 | 69.54 | 69.34 | -0.91% | 12,064 |
| Nov 3, 2025 | 70.44 | 71.09 | 69.89 | 70.18 | 69.98 | 0.98% | 8,617 |
| Oct 31, 2025 | 71.60 | 71.60 | 69.29 | 69.50 | 69.30 | -1.53% | 10,474 |
| Oct 30, 2025 | 68.84 | 71.17 | 68.67 | 70.58 | 70.38 | 1.73% | 15,847 |
| Oct 29, 2025 | 69.38 | 70.31 | 69.00 | 69.38 | 69.18 | 2.85% | 14,944 |
| Oct 28, 2025 | 65.81 | 67.70 | 64.68 | 67.46 | 67.27 | 0.79% | 36,556 |
| Oct 27, 2025 | 69.75 | 69.75 | 66.09 | 66.93 | 66.74 | -8.80% | 46,382 |
| Oct 24, 2025 | 71.68 | 73.64 | 70.00 | 73.39 | 73.18 | -3.56% | 56,550 |
| Oct 23, 2025 | 75.40 | 77.05 | 75.07 | 76.10 | 75.88 | 3.96% | 19,528 |
| Oct 22, 2025 | 75.00 | 75.11 | 70.74 | 73.20 | 72.99 | -1.01% | 64,319 |
| Oct 21, 2025 | 80.62 | 80.62 | 73.71 | 73.95 | 73.74 | -8.40% | 43,846 |
| Oct 20, 2025 | 78.10 | 81.08 | 78.10 | 80.73 | 80.50 | 2.66% | 25,018 |
| Oct 17, 2025 | 83.48 | 83.60 | 78.30 | 78.64 | 78.41 | -6.15% | 20,461 |
| Oct 16, 2025 | 80.97 | 83.79 | 80.86 | 83.79 | 83.55 | 4.52% | 28,100 |
| Oct 15, 2025 | 78.87 | 80.67 | 78.57 | 80.17 | 79.94 | 2.73% | 18,697 |
| Oct 14, 2025 | 76.48 | 78.04 | 75.83 | 78.04 | 77.81 | 1.51% | 14,622 |
| Oct 13, 2025 | 75.47 | 77.11 | 75.29 | 76.88 | 76.66 | 4.37% | 11,799 |
| Oct 10, 2025 | 72.97 | 74.86 | 72.97 | 73.66 | 73.45 | -0.90% | 10,525 |
| Oct 9, 2025 | 76.00 | 76.68 | 73.65 | 74.33 | 74.12 | -2.94% | 8,297 |
| Oct 8, 2025 | 75.62 | 76.58 | 75.40 | 76.58 | 76.36 | 1.98% | 10,504 |
| Oct 7, 2025 | 75.79 | 76.24 | 74.91 | 75.09 | 74.87 | -1.22% | 9,690 |
| Oct 6, 2025 | 75.19 | 76.24 | 74.77 | 76.02 | 75.80 | 3.11% | 15,770 |
| Oct 3, 2025 | 73.44 | 74.30 | 73.25 | 73.73 | 73.52 | 3.03% | 9,712 |
| Oct 2, 2025 | 73.50 | 74.09 | 71.56 | 71.56 | 71.35 | -2.05% | 12,514 |
| Oct 1, 2025 | 72.03 | 73.35 | 71.97 | 73.06 | 72.85 | 2.27% | 7,820 |
| Sep 30, 2025 | 72.75 | 72.75 | 69.71 | 71.44 | 71.23 | -0.82% | 22,393 |
| Sep 29, 2025 | 74.28 | 75.00 | 71.54 | 72.03 | 71.82 | -0.81% | 13,449 |
| Sep 26, 2025 | 71.48 | 72.62 | 71.06 | 72.62 | 72.41 | 1.30% | 8,455 |
| Sep 25, 2025 | 71.30 | 72.41 | 70.01 | 71.69 | 71.48 | 0.42% | 15,948 |
| Sep 24, 2025 | 71.89 | 72.04 | 71.24 | 71.39 | 71.18 | -1.15% | 5,212 |
| Sep 23, 2025 | 70.84 | 73.25 | 70.75 | 72.22 | 72.01 | 2.60% | 11,550 |
| Sep 22, 2025 | 70.59 | 71.42 | 69.60 | 70.39 | 70.19 | 1.72% | 33,437 |
| Sep 19, 2025 | 66.55 | 69.37 | 66.55 | 69.20 | 69.00 | 4.83% | 11,897 |
| Sep 18, 2025 | 65.79 | 66.94 | 65.33 | 66.01 | 65.82 | -1.29% | 9,396 |
| Sep 17, 2025 | 66.02 | 66.98 | 65.50 | 66.87 | 66.68 | 1.32% | 10,051 |
| Sep 16, 2025 | 67.23 | 67.54 | 66.00 | 66.00 | 65.81 | -1.36% | 7,773 |
| Sep 15, 2025 | 67.23 | 67.30 | 66.13 | 66.91 | 66.72 | -0.68% | 12,041 |
| Sep 12, 2025 | 67.94 | 68.35 | 67.34 | 67.37 | 67.18 | 0.87% | 6,585 |
| Sep 11, 2025 | 66.68 | 67.02 | 66.10 | 66.79 | 66.60 | 0.89% | 11,727 |
| Sep 10, 2025 | 64.02 | 66.95 | 64.02 | 66.20 | 66.01 | 2.07% | 16,265 |
| Sep 9, 2025 | 64.83 | 65.17 | 64.45 | 64.86 | 64.67 | 0.31% | 8,819 |
| Sep 8, 2025 | 64.94 | 65.74 | 64.00 | 64.66 | 64.47 | -0.95% | 9,493 |
| Sep 5, 2025 | 64.66 | 65.37 | 64.39 | 65.28 | 65.09 | 1.63% | 8,177 |
| Sep 4, 2025 | 64.23 | 64.38 | 63.22 | 64.23 | 64.04 | -1.79% | 8,854 |
| Sep 3, 2025 | 64.98 | 65.74 | 64.75 | 65.40 | 65.00 | 0.41% | 7,558 |
| Sep 2, 2025 | 64.78 | 65.34 | 63.49 | 65.13 | 64.73 | 1.16% | 13,244 |
| Sep 1, 2025 | 64.78 | 64.78 | 64.35 | 64.38 | 63.98 | 1.69% | 6,830 |
| Aug 29, 2025 | 61.87 | 63.34 | 61.87 | 63.31 | 62.92 | 1.82% | 3,888 |
| Aug 28, 2025 | 62.03 | 62.63 | 62.03 | 62.18 | 61.80 | - | 3,332 |
| Aug 27, 2025 | 61.93 | 62.37 | 61.69 | 62.18 | 61.80 | 0.42% | 3,581 |
| Aug 26, 2025 | 61.38 | 62.11 | 60.90 | 61.92 | 61.54 | 1.81% | 7,625 |
| Aug 25, 2025 | 60.51 | 61.17 | 60.50 | 60.82 | 60.45 | 0.75% | 3,429 |
| Aug 22, 2025 | 60.07 | 60.58 | 59.67 | 60.37 | 60.00 | -0.35% | 9,639 |
| Aug 21, 2025 | 58.98 | 60.80 | 58.90 | 60.58 | 60.21 | 3.47% | 3,926 |
| Aug 20, 2025 | 58.03 | 58.74 | 57.93 | 58.55 | 58.19 | 0.90% | 3,937 |
| Aug 19, 2025 | 59.13 | 59.20 | 57.96 | 58.03 | 57.67 | -1.51% | 2,756 |
| Aug 18, 2025 | 59.51 | 59.71 | 58.92 | 58.92 | 58.56 | -0.30% | 5,565 |
| Aug 15, 2025 | 59.33 | 59.45 | 58.05 | 59.10 | 58.74 | 1.16% | 12,494 |
| Aug 14, 2025 | 58.79 | 59.05 | 58.34 | 58.42 | 58.06 | -0.03% | 4,379 |
| Aug 13, 2025 | 59.23 | 59.66 | 58.36 | 58.44 | 58.08 | -0.68% | 3,062 |
| Aug 12, 2025 | 59.50 | 59.70 | 58.54 | 58.84 | 58.48 | -0.93% | 8,180 |
| Aug 11, 2025 | 58.31 | 59.49 | 57.83 | 59.39 | 59.02 | -0.22% | 17,335 |
| Aug 8, 2025 | 59.98 | 60.32 | 59.40 | 59.52 | 59.15 | 0.44% | 8,425 |
| Aug 7, 2025 | 58.65 | 59.35 | 58.50 | 59.26 | 58.90 | 1.40% | 9,565 |
| Aug 6, 2025 | 58.19 | 58.78 | 57.21 | 58.44 | 58.08 | 1.79% | 16,760 |
| Aug 5, 2025 | 56.46 | 58.04 | 55.61 | 57.41 | 57.06 | 2.65% | 13,797 |
| Aug 4, 2025 | 54.24 | 56.00 | 54.23 | 55.93 | 55.59 | 3.75% | 8,424 |
| Aug 1, 2025 | 54.27 | 55.05 | 53.53 | 53.91 | 53.58 | -0.97% | 8,532 |
| Jul 31, 2025 | 54.56 | 55.15 | 54.42 | 54.44 | 54.11 | -0.98% | 4,870 |
| Jul 30, 2025 | 55.53 | 55.67 | 54.77 | 54.98 | 54.64 | -0.07% | 3,821 |
| Jul 29, 2025 | 55.14 | 55.58 | 55.02 | 55.02 | 54.68 | 0.29% | 6,375 |
| Jul 28, 2025 | 55.70 | 56.02 | 53.91 | 54.86 | 54.52 | -1.10% | 13,633 |
| Jul 25, 2025 | 53.58 | 56.28 | 53.35 | 55.47 | 55.13 | 6.90% | 29,183 |
| Jul 24, 2025 | 52.10 | 52.36 | 51.06 | 51.89 | 51.57 | -2.06% | 11,495 |
| Jul 23, 2025 | 52.40 | 53.23 | 52.17 | 52.98 | 52.65 | 1.47% | 7,066 |
| Jul 22, 2025 | 51.23 | 52.48 | 51.17 | 52.21 | 51.89 | 1.22% | 4,677 |
| Jul 21, 2025 | 50.35 | 51.58 | 50.12 | 51.58 | 51.26 | 3.08% | 15,122 |