Newmont Corporation (ETR:NMM)
Germany
· Delayed Price · Currency is EUR 99.66
-4.28 (-4.12%)
At close: Mar 5, 2026
Newmont Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 103.16 | 103.32 | 99.51 | 99.66 | 99.66 | -4.12% | 9,329 |
| Mar 4, 2026 | 103.90 | 105.40 | 102.98 | 103.94 | 103.94 | 0.89% | 12,511 |
| Mar 3, 2026 | 110.16 | 110.16 | 100.62 | 103.02 | 103.02 | -5.30% | 53,644 |
| Mar 2, 2026 | 115.52 | 115.78 | 107.00 | 108.78 | 108.56 | -1.45% | 27,094 |
| Feb 27, 2026 | 107.58 | 110.92 | 107.18 | 110.38 | 110.15 | 3.10% | 8,890 |
| Feb 26, 2026 | 106.46 | 107.06 | 103.88 | 107.06 | 106.84 | -0.22% | 5,529 |
| Feb 25, 2026 | 104.88 | 107.30 | 104.72 | 107.30 | 107.08 | 2.78% | 9,696 |
| Feb 24, 2026 | 104.68 | 104.82 | 101.44 | 104.40 | 104.19 | -0.55% | 11,017 |
| Feb 23, 2026 | 103.74 | 106.72 | 103.58 | 104.98 | 104.77 | 1.98% | 10,810 |
| Feb 20, 2026 | 102.98 | 106.64 | 101.02 | 102.94 | 102.73 | -3.05% | 19,370 |
| Feb 19, 2026 | 105.86 | 107.16 | 104.16 | 106.18 | 105.96 | -1.21% | 10,537 |
| Feb 18, 2026 | 104.80 | 107.52 | 104.10 | 107.48 | 107.26 | 4.49% | 6,616 |
| Feb 17, 2026 | 102.94 | 103.78 | 100.16 | 102.86 | 102.65 | -1.02% | 18,867 |
| Feb 16, 2026 | 105.52 | 105.52 | 102.90 | 103.92 | 103.71 | -0.99% | 6,429 |
| Feb 13, 2026 | 101.02 | 105.34 | 99.55 | 104.96 | 104.75 | 3.67% | 14,847 |
| Feb 12, 2026 | 104.20 | 105.56 | 101.24 | 101.24 | 101.03 | -1.75% | 8,290 |
| Feb 11, 2026 | 102.90 | 104.98 | 102.54 | 103.04 | 102.83 | 1.68% | 10,873 |
| Feb 10, 2026 | 99.77 | 101.38 | 99.65 | 101.34 | 101.13 | 0.82% | 6,624 |
| Feb 9, 2026 | 98.07 | 100.70 | 97.35 | 100.52 | 100.31 | 4.06% | 8,929 |
| Feb 6, 2026 | 92.27 | 96.66 | 91.90 | 96.60 | 96.40 | 3.19% | 8,395 |
| Feb 5, 2026 | 97.78 | 98.07 | 93.14 | 93.61 | 93.42 | -4.46% | 22,973 |
| Feb 4, 2026 | 101.72 | 102.14 | 97.46 | 97.98 | 97.78 | -2.47% | 12,291 |
| Feb 3, 2026 | 100.32 | 101.24 | 98.31 | 100.46 | 100.25 | 5.64% | 25,246 |
| Feb 2, 2026 | 90.38 | 98.00 | 89.70 | 95.10 | 94.91 | -3.27% | 35,739 |
| Jan 30, 2026 | 100.04 | 102.00 | 95.72 | 98.31 | 98.11 | -6.53% | 56,552 |
| Jan 29, 2026 | 111.94 | 112.48 | 103.74 | 105.18 | 104.96 | -3.49% | 29,340 |
| Jan 28, 2026 | 108.30 | 109.50 | 106.74 | 108.98 | 108.76 | 4.33% | 10,139 |
| Jan 27, 2026 | 107.42 | 107.42 | 102.10 | 104.46 | 104.25 | -2.81% | 16,455 |
| Jan 26, 2026 | 108.98 | 110.28 | 105.90 | 107.48 | 107.26 | 2.25% | 16,956 |
| Jan 23, 2026 | 104.64 | 105.64 | 103.28 | 105.12 | 104.90 | 0.96% | 4,501 |
| Jan 22, 2026 | 101.98 | 104.26 | 100.94 | 104.12 | 103.91 | 1.28% | 8,315 |
| Jan 21, 2026 | 103.82 | 104.24 | 101.32 | 102.80 | 102.59 | 1.64% | 10,853 |
| Jan 20, 2026 | 100.96 | 101.30 | 99.74 | 101.14 | 100.93 | 1.85% | 15,000 |
| Jan 19, 2026 | 99.99 | 100.50 | 99.21 | 99.30 | 99.10 | 0.97% | 8,233 |
| Jan 16, 2026 | 98.67 | 99.01 | 96.32 | 98.35 | 98.15 | 0.24% | 5,977 |
| Jan 15, 2026 | 97.26 | 98.52 | 96.80 | 98.11 | 97.91 | 0.46% | 18,135 |
| Jan 14, 2026 | 99.55 | 99.90 | 96.89 | 97.66 | 97.46 | -0.13% | 10,968 |
| Jan 13, 2026 | 96.40 | 98.59 | 96.15 | 97.79 | 97.59 | 0.71% | 7,618 |
| Jan 12, 2026 | 95.03 | 97.31 | 95.03 | 97.10 | 96.90 | 5.38% | 9,559 |
| Jan 9, 2026 | 90.81 | 92.60 | 90.80 | 92.14 | 91.95 | 1.44% | 11,173 |
| Jan 8, 2026 | 91.24 | 91.38 | 89.70 | 90.83 | 90.64 | -2.24% | 6,155 |
| Jan 7, 2026 | 92.30 | 92.91 | 89.42 | 92.91 | 92.72 | 0.20% | 7,680 |
| Jan 6, 2026 | 88.74 | 92.72 | 88.44 | 92.72 | 92.53 | 4.72% | 8,759 |
| Jan 5, 2026 | 88.18 | 90.31 | 87.76 | 88.54 | 88.36 | 5.74% | 10,145 |
| Jan 2, 2026 | 86.99 | 87.68 | 83.73 | 83.73 | 83.56 | -3.97% | 12,127 |
| Dec 30, 2025 | 85.90 | 87.19 | 85.53 | 87.19 | 87.01 | 2.08% | 9,575 |
| Dec 29, 2025 | 88.16 | 88.30 | 82.90 | 85.41 | 85.24 | -3.57% | 20,702 |
| Dec 23, 2025 | 90.07 | 90.24 | 87.89 | 88.57 | 88.39 | -0.62% | 11,186 |
| Dec 22, 2025 | 88.67 | 89.36 | 87.58 | 89.12 | 88.94 | 2.95% | 10,332 |
| Dec 19, 2025 | 84.14 | 86.99 | 84.14 | 86.57 | 86.39 | 0.98% | 5,599 |
| Dec 18, 2025 | 83.71 | 85.84 | 83.57 | 85.73 | 85.55 | 3.03% | 15,535 |
| Dec 17, 2025 | 84.37 | 85.16 | 83.21 | 83.21 | 83.04 | -0.51% | 4,312 |
| Dec 16, 2025 | 83.34 | 84.93 | 83.34 | 83.64 | 83.47 | -0.81% | 2,377 |
| Dec 15, 2025 | 85.25 | 85.68 | 84.32 | 84.32 | 84.15 | 1.47% | 10,882 |
| Dec 12, 2025 | 85.34 | 87.62 | 82.70 | 83.10 | 82.93 | -1.18% | 17,720 |
| Dec 11, 2025 | 80.46 | 84.39 | 80.17 | 84.09 | 83.92 | 4.58% | 15,530 |
| Dec 10, 2025 | 79.83 | 80.41 | 78.84 | 80.41 | 80.25 | 1.53% | 6,571 |
| Dec 9, 2025 | 76.68 | 79.78 | 76.68 | 79.20 | 79.04 | 2.04% | 1,402 |
| Dec 8, 2025 | 77.55 | 78.01 | 76.76 | 77.62 | 77.46 | 0.15% | 3,325 |
| Dec 5, 2025 | 78.34 | 79.51 | 77.41 | 77.50 | 77.34 | -0.12% | 5,683 |
| Dec 4, 2025 | 76.30 | 77.59 | 75.71 | 77.59 | 77.43 | 0.21% | 2,866 |
| Dec 3, 2025 | 77.79 | 78.34 | 77.31 | 77.43 | 77.27 | 0.87% | 1,938 |
| Dec 2, 2025 | 78.32 | 78.90 | 76.22 | 76.76 | 76.60 | -3.14% | 4,032 |
| Dec 1, 2025 | 79.03 | 79.57 | 78.20 | 79.25 | 79.09 | 0.80% | 8,061 |
| Nov 28, 2025 | 79.03 | 79.37 | 78.15 | 78.62 | 78.46 | 2.08% | 9,986 |
| Nov 27, 2025 | 77.01 | 77.82 | 76.79 | 77.02 | 76.86 | 0.05% | 2,978 |
| Nov 26, 2025 | 75.37 | 76.98 | 75.15 | 76.98 | 76.82 | 2.87% | 3,135 |
| Nov 25, 2025 | 75.80 | 75.80 | 73.87 | 74.83 | 74.46 | -0.60% | 9,056 |
| Nov 24, 2025 | 72.84 | 75.28 | 72.01 | 75.28 | 74.91 | 5.23% | 3,619 |
| Nov 21, 2025 | 70.34 | 72.06 | 68.60 | 71.54 | 71.19 | -4.51% | 19,769 |
| Nov 20, 2025 | 75.45 | 76.30 | 74.92 | 74.92 | 74.55 | -1.04% | 4,381 |
| Nov 19, 2025 | 75.02 | 77.01 | 75.00 | 75.71 | 75.34 | 1.49% | 6,640 |
| Nov 18, 2025 | 73.70 | 76.09 | 73.37 | 74.60 | 74.23 | -1.87% | 35,302 |
| Nov 17, 2025 | 75.90 | 76.82 | 75.00 | 76.02 | 75.65 | -0.95% | 5,372 |
| Nov 14, 2025 | 77.03 | 77.57 | 73.18 | 76.75 | 76.37 | -2.63% | 14,413 |
| Nov 13, 2025 | 81.05 | 81.76 | 78.50 | 78.82 | 78.43 | -2.03% | 13,895 |
| Nov 12, 2025 | 77.32 | 80.78 | 77.32 | 80.45 | 80.05 | 5.63% | 7,515 |
| Nov 11, 2025 | 76.50 | 77.20 | 75.61 | 76.16 | 75.78 | 1.28% | 7,763 |
| Nov 10, 2025 | 74.11 | 75.50 | 73.85 | 75.20 | 74.83 | 5.69% | 12,040 |
| Nov 7, 2025 | 72.44 | 72.65 | 70.38 | 71.15 | 70.80 | -2.00% | 4,149 |
| Nov 6, 2025 | 71.43 | 73.04 | 71.35 | 72.60 | 72.24 | 2.48% | 9,528 |
| Nov 5, 2025 | 69.22 | 70.92 | 69.19 | 70.84 | 70.49 | 1.87% | 7,189 |
| Nov 4, 2025 | 69.96 | 70.26 | 68.92 | 69.54 | 69.20 | -0.91% | 12,064 |
| Nov 3, 2025 | 70.44 | 71.09 | 69.89 | 70.18 | 69.83 | 0.98% | 8,617 |
| Oct 31, 2025 | 71.60 | 71.60 | 69.29 | 69.50 | 69.16 | -1.53% | 10,474 |
| Oct 30, 2025 | 68.84 | 71.17 | 68.67 | 70.58 | 70.23 | 1.73% | 15,847 |
| Oct 29, 2025 | 69.38 | 70.31 | 69.00 | 69.38 | 69.04 | 2.85% | 14,944 |
| Oct 28, 2025 | 65.81 | 67.70 | 64.68 | 67.46 | 67.13 | 0.79% | 36,556 |
| Oct 27, 2025 | 69.75 | 69.75 | 66.09 | 66.93 | 66.60 | -8.80% | 46,382 |
| Oct 24, 2025 | 71.68 | 73.64 | 70.00 | 73.39 | 73.03 | -3.56% | 56,550 |
| Oct 23, 2025 | 75.40 | 77.05 | 75.07 | 76.10 | 75.72 | 3.96% | 19,528 |
| Oct 22, 2025 | 75.00 | 75.11 | 70.74 | 73.20 | 72.84 | -1.01% | 64,319 |
| Oct 21, 2025 | 80.62 | 80.62 | 73.71 | 73.95 | 73.59 | -8.40% | 43,846 |
| Oct 20, 2025 | 78.10 | 81.08 | 78.10 | 80.73 | 80.33 | 2.66% | 25,018 |
| Oct 17, 2025 | 83.48 | 83.60 | 78.30 | 78.64 | 78.25 | -6.15% | 20,461 |
| Oct 16, 2025 | 80.97 | 83.79 | 80.86 | 83.79 | 83.38 | 4.52% | 28,100 |
| Oct 15, 2025 | 78.87 | 80.67 | 78.57 | 80.17 | 79.77 | 2.73% | 18,697 |
| Oct 14, 2025 | 76.48 | 78.04 | 75.83 | 78.04 | 77.66 | 1.51% | 14,622 |
| Oct 13, 2025 | 75.47 | 77.11 | 75.29 | 76.88 | 76.50 | 4.37% | 11,799 |
| Oct 10, 2025 | 72.97 | 74.86 | 72.97 | 73.66 | 73.30 | -0.90% | 10,525 |