Newmont Corporation (ETR:NMM)
Germany
· Delayed Price · Currency is EUR 93.49
-5.89 (-5.93%)
Apr 28, 2026, 5:35 PM CET
Newmont Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 98.42 | 98.42 | 93.40 | 93.49 | 93.49 | -5.93% | 10,381 |
| Apr 27, 2026 | 101.78 | 101.78 | 99.03 | 99.38 | 99.38 | -0.88% | 17,746 |
| Apr 24, 2026 | 94.78 | 101.74 | 94.78 | 100.26 | 100.26 | 6.86% | 31,407 |
| Apr 23, 2026 | 94.77 | 95.07 | 93.58 | 93.82 | 93.82 | -1.86% | 8,412 |
| Apr 22, 2026 | 95.58 | 96.26 | 94.38 | 95.60 | 95.60 | 1.29% | 16,229 |
| Apr 21, 2026 | 97.03 | 97.41 | 94.00 | 94.38 | 94.38 | -2.75% | 20,142 |
| Apr 20, 2026 | 97.01 | 97.57 | 96.43 | 97.05 | 97.05 | -1.74% | 7,440 |
| Apr 17, 2026 | 95.26 | 99.80 | 95.06 | 98.77 | 98.77 | 1.99% | 13,305 |
| Apr 16, 2026 | 95.57 | 97.37 | 95.57 | 96.84 | 96.84 | 0.61% | 14,983 |
| Apr 15, 2026 | 100.62 | 101.04 | 96.24 | 96.25 | 96.25 | -4.68% | 25,267 |
| Apr 14, 2026 | 99.69 | 101.80 | 99.43 | 100.98 | 100.98 | 1.96% | 19,352 |
| Apr 13, 2026 | 101.50 | 102.06 | 98.90 | 99.04 | 99.04 | -4.22% | 11,002 |
| Apr 10, 2026 | 100.96 | 103.92 | 100.86 | 103.40 | 103.40 | 1.69% | 7,944 |
| Apr 9, 2026 | 100.96 | 102.32 | 100.36 | 101.68 | 101.68 | 0.65% | 10,416 |
| Apr 8, 2026 | 104.26 | 104.68 | 99.78 | 101.02 | 101.02 | 2.85% | 32,751 |
| Apr 7, 2026 | 97.21 | 98.59 | 96.64 | 98.22 | 98.22 | -0.17% | 25,647 |
| Apr 2, 2026 | 93.97 | 99.04 | 93.59 | 98.39 | 98.39 | -0.60% | 19,485 |
| Apr 1, 2026 | 95.15 | 98.98 | 94.91 | 98.98 | 98.98 | 6.91% | 25,855 |
| Mar 31, 2026 | 91.22 | 93.15 | 90.84 | 92.58 | 92.58 | 1.30% | 11,496 |
| Mar 30, 2026 | 88.95 | 92.13 | 88.91 | 91.39 | 91.39 | 2.80% | 19,601 |
| Mar 27, 2026 | 87.71 | 89.48 | 85.96 | 88.90 | 88.90 | 3.10% | 17,213 |
| Mar 26, 2026 | 86.12 | 88.25 | 84.62 | 86.23 | 86.23 | -2.70% | 20,053 |
| Mar 25, 2026 | 89.24 | 90.42 | 87.77 | 88.62 | 88.62 | 4.23% | 30,119 |
| Mar 24, 2026 | 85.32 | 85.36 | 82.64 | 85.02 | 85.02 | 0.73% | 22,952 |
| Mar 23, 2026 | 77.73 | 85.93 | 77.19 | 84.40 | 84.40 | 1.04% | 55,672 |
| Mar 20, 2026 | 86.61 | 88.00 | 83.18 | 83.53 | 83.53 | -1.19% | 29,140 |
| Mar 19, 2026 | 88.90 | 88.90 | 83.30 | 84.54 | 84.54 | -9.54% | 59,791 |
| Mar 18, 2026 | 96.84 | 96.84 | 92.05 | 93.46 | 93.46 | -3.05% | 13,281 |
| Mar 17, 2026 | 95.81 | 97.40 | 95.30 | 96.40 | 96.40 | 1.96% | 4,900 |
| Mar 16, 2026 | 94.92 | 97.18 | 93.09 | 94.55 | 94.55 | -1.53% | 36,548 |
| Mar 13, 2026 | 98.68 | 99.67 | 95.23 | 96.02 | 96.02 | -3.95% | 5,454 |
| Mar 12, 2026 | 99.82 | 101.50 | 99.07 | 99.97 | 99.97 | 0.80% | 6,502 |
| Mar 11, 2026 | 101.62 | 102.16 | 98.38 | 99.18 | 99.18 | -3.26% | 7,594 |
| Mar 10, 2026 | 100.54 | 103.22 | 99.78 | 102.52 | 102.52 | 4.93% | 8,829 |
| Mar 9, 2026 | 97.07 | 98.36 | 94.68 | 97.70 | 97.70 | -2.98% | 19,334 |
| Mar 6, 2026 | 100.66 | 101.42 | 98.00 | 100.70 | 100.70 | 1.04% | 20,214 |
| 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% | 5,865 |
| Dec 18, 2025 | 83.71 | 85.84 | 83.57 | 85.73 | 85.55 | 3.03% | 15,575 |
| Dec 17, 2025 | 84.37 | 85.16 | 83.21 | 83.21 | 83.04 | -0.51% | 5,359 |
| Dec 16, 2025 | 83.34 | 84.93 | 83.34 | 83.64 | 83.47 | -0.81% | 2,378 |
| Dec 15, 2025 | 85.25 | 85.68 | 84.32 | 84.32 | 84.15 | 1.47% | 10,912 |
| Dec 12, 2025 | 85.34 | 87.62 | 82.70 | 83.10 | 82.93 | -1.18% | 17,850 |
| 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 |