Newmont Corporation (FRA:NMM)
Germany
· Delayed Price · Currency is EUR 94.00
-4.99 (-5.04%)
At close: Apr 28, 2026
Newmont Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 97.16 | 97.60 | 94.00 | 94.00 | 94.00 | -5.04% | 535 |
| Apr 27, 2026 | 101.06 | 101.28 | 98.99 | 98.99 | 98.99 | -3.57% | 223 |
| Apr 24, 2026 | 94.57 | 103.00 | 94.57 | 102.66 | 102.66 | 9.19% | 3,380 |
| Apr 23, 2026 | 93.63 | 95.23 | 93.17 | 94.02 | 94.02 | -1.34% | 1,757 |
| Apr 22, 2026 | 94.88 | 95.95 | 94.59 | 95.30 | 95.30 | 1.38% | 185 |
| Apr 21, 2026 | 96.06 | 97.29 | 93.80 | 94.00 | 94.00 | -3.51% | 559 |
| Apr 20, 2026 | 97.00 | 97.42 | 96.56 | 97.42 | 97.42 | -1.58% | 820 |
| Apr 17, 2026 | 94.90 | 99.00 | 94.90 | 98.98 | 98.98 | 2.98% | 704 |
| Apr 16, 2026 | 95.39 | 96.90 | 94.95 | 96.12 | 96.12 | 0.22% | 443 |
| Apr 15, 2026 | 99.88 | 99.88 | 95.91 | 95.91 | 95.91 | -4.89% | 662 |
| Apr 14, 2026 | 99.26 | 100.84 | 99.17 | 100.84 | 100.84 | 1.47% | 250 |
| Apr 13, 2026 | 100.12 | 101.00 | 99.26 | 99.38 | 99.38 | -3.08% | 845 |
| Apr 10, 2026 | 100.76 | 103.50 | 100.76 | 102.54 | 102.54 | 1.00% | 420 |
| Apr 9, 2026 | 100.62 | 102.30 | 100.26 | 101.52 | 101.52 | -0.26% | 862 |
| Apr 8, 2026 | 103.60 | 104.70 | 101.68 | 101.78 | 101.78 | 3.71% | 1,865 |
| Apr 7, 2026 | 98.00 | 98.14 | 96.95 | 98.14 | 98.14 | -0.98% | 836 |
| Apr 2, 2026 | 94.50 | 99.11 | 93.00 | 99.11 | 99.11 | 0.32% | 353 |
| Apr 1, 2026 | 95.07 | 99.45 | 94.27 | 98.79 | 98.79 | 6.03% | 842 |
| Mar 31, 2026 | 90.63 | 93.71 | 90.25 | 93.17 | 93.17 | 3.02% | 429 |
| Mar 30, 2026 | 89.43 | 90.60 | 88.46 | 90.44 | 90.44 | 0.66% | 734 |
| Mar 27, 2026 | 87.58 | 89.85 | 86.11 | 89.85 | 89.85 | 4.99% | 643 |
| Mar 26, 2026 | 85.74 | 87.75 | 84.65 | 85.58 | 85.58 | -3.20% | 1,513 |
| Mar 25, 2026 | 89.50 | 89.74 | 87.54 | 88.41 | 88.41 | 5.12% | 2,733 |
| Mar 24, 2026 | 84.40 | 85.00 | 82.91 | 84.10 | 84.10 | -0.33% | 700 |
| Mar 23, 2026 | 77.00 | 86.41 | 75.14 | 84.38 | 84.38 | 2.15% | 12,846 |
| Mar 20, 2026 | 86.83 | 88.53 | 82.60 | 82.60 | 82.60 | -1.24% | 1,686 |
| Mar 19, 2026 | 88.50 | 88.50 | 83.64 | 83.64 | 83.64 | -8.53% | 6,664 |
| Mar 18, 2026 | 96.30 | 96.30 | 91.44 | 91.44 | 91.44 | -4.89% | 4,041 |
| Mar 17, 2026 | 94.93 | 97.03 | 94.55 | 96.14 | 96.14 | 0.97% | 305 |
| Mar 16, 2026 | 95.00 | 96.72 | 93.42 | 95.22 | 95.22 | 0.23% | 1,705 |
| Mar 13, 2026 | 100.34 | 100.34 | 95.00 | 95.00 | 95.00 | -2.91% | 1,358 |
| Mar 12, 2026 | 100.22 | 101.22 | 97.85 | 97.85 | 97.85 | -2.35% | 380 |
| Mar 11, 2026 | 103.00 | 103.00 | 99.74 | 100.20 | 100.20 | -3.04% | 130 |
| Mar 10, 2026 | 99.53 | 103.34 | 99.53 | 103.34 | 103.34 | 3.79% | 580 |
| Mar 9, 2026 | 97.00 | 99.57 | 95.00 | 99.57 | 99.57 | -1.26% | 1,655 |
| Mar 6, 2026 | 99.75 | 101.08 | 97.84 | 100.84 | 100.84 | 1.61% | 1,364 |
| Mar 5, 2026 | 104.00 | 104.00 | 98.61 | 99.24 | 99.24 | -3.67% | 453 |
| Mar 4, 2026 | 102.20 | 105.00 | 102.20 | 103.02 | 103.02 | 1.00% | 310 |
| Mar 3, 2026 | 110.00 | 110.00 | 100.32 | 102.00 | 102.00 | -6.03% | 2,512 |
| Mar 2, 2026 | 114.80 | 116.00 | 107.44 | 108.54 | 108.32 | -2.20% | 10,589 |
| Feb 27, 2026 | 106.72 | 110.98 | 106.72 | 110.98 | 110.75 | 3.24% | 1,869 |
| Feb 26, 2026 | 105.08 | 107.50 | 104.46 | 107.50 | 107.28 | 1.34% | 2,173 |
| Feb 25, 2026 | 104.52 | 107.60 | 104.52 | 106.08 | 105.86 | 0.55% | 1,413 |
| Feb 24, 2026 | 104.82 | 105.50 | 102.20 | 105.50 | 105.28 | 0.32% | 583 |
| Feb 23, 2026 | 103.50 | 106.84 | 103.10 | 105.16 | 104.94 | 1.00% | 700 |
| Feb 20, 2026 | 102.80 | 104.88 | 100.96 | 104.12 | 103.91 | -1.33% | 1,066 |
| Feb 19, 2026 | 105.18 | 107.24 | 104.58 | 105.52 | 105.30 | -1.86% | 1,485 |
| Feb 18, 2026 | 104.00 | 107.52 | 103.48 | 107.52 | 107.30 | 2.97% | 577 |
| Feb 17, 2026 | 102.00 | 104.42 | 102.00 | 104.42 | 104.21 | 1.38% | 591 |
| Feb 16, 2026 | 104.08 | 105.82 | 103.00 | 103.00 | 102.79 | -2.48% | 1,005 |
| Feb 13, 2026 | 102.00 | 106.64 | 100.00 | 105.62 | 105.40 | 4.99% | 970 |
| Feb 12, 2026 | 104.48 | 105.42 | 100.40 | 100.60 | 100.39 | -3.55% | 1,413 |
| Feb 11, 2026 | 102.40 | 105.08 | 102.22 | 104.30 | 104.09 | 2.13% | 389 |
| Feb 10, 2026 | 100.72 | 102.16 | 99.06 | 102.12 | 101.91 | 0.57% | 792 |
| Feb 9, 2026 | 98.20 | 101.54 | 97.27 | 101.54 | 101.33 | 4.04% | 1,110 |
| Feb 6, 2026 | 93.27 | 97.60 | 91.45 | 97.60 | 97.40 | 5.01% | 1,802 |
| Feb 5, 2026 | 96.72 | 98.61 | 92.91 | 92.94 | 92.75 | -6.26% | 2,936 |
| Feb 4, 2026 | 102.48 | 102.48 | 96.59 | 99.15 | 98.95 | - | 2,836 |
| Feb 3, 2026 | 100.14 | 101.30 | 98.80 | 99.15 | 98.95 | 4.37% | 1,297 |
| Feb 2, 2026 | 87.50 | 96.98 | 87.50 | 95.00 | 94.81 | 0.53% | 3,592 |
| Jan 30, 2026 | 100.36 | 101.72 | 94.25 | 94.50 | 94.31 | -10.60% | 6,212 |
| Jan 29, 2026 | 111.32 | 112.48 | 104.14 | 105.70 | 105.48 | -3.31% | 4,794 |
| Jan 28, 2026 | 108.32 | 110.48 | 106.22 | 109.32 | 109.10 | 4.69% | 1,602 |
| Jan 27, 2026 | 105.50 | 107.88 | 101.44 | 104.42 | 104.21 | -1.62% | 3,147 |
| Jan 26, 2026 | 109.74 | 110.26 | 106.10 | 106.14 | 105.92 | 1.86% | 6,450 |
| Jan 23, 2026 | 103.98 | 105.96 | 102.98 | 104.20 | 103.99 | 0.83% | 708 |
| Jan 22, 2026 | 102.00 | 104.14 | 100.58 | 103.34 | 103.13 | 0.96% | 1,368 |
| Jan 21, 2026 | 104.82 | 104.82 | 101.30 | 102.36 | 102.15 | 0.39% | 2,110 |
| Jan 20, 2026 | 100.48 | 101.96 | 99.77 | 101.96 | 101.75 | 1.96% | 1,685 |
| Jan 19, 2026 | 99.92 | 101.16 | 99.00 | 100.00 | 99.79 | 1.73% | 2,620 |
| Jan 16, 2026 | 98.00 | 99.11 | 96.50 | 98.30 | 98.10 | -0.51% | 1,356 |
| Jan 15, 2026 | 97.93 | 98.80 | 96.32 | 98.80 | 98.60 | 0.84% | 772 |
| Jan 14, 2026 | 99.00 | 100.30 | 96.97 | 97.98 | 97.78 | -1.00% | 2,005 |
| Jan 13, 2026 | 96.57 | 98.97 | 95.97 | 98.97 | 98.77 | 1.42% | 906 |
| Jan 12, 2026 | 94.69 | 97.68 | 94.36 | 97.58 | 97.38 | 4.36% | 3,572 |
| Jan 9, 2026 | 90.37 | 93.50 | 90.37 | 93.50 | 93.31 | 2.71% | 1,379 |
| Jan 8, 2026 | 90.55 | 91.61 | 90.07 | 91.03 | 90.84 | -1.98% | 406 |
| Jan 7, 2026 | 91.15 | 92.87 | 89.66 | 92.87 | 92.68 | -0.10% | 3,156 |
| Jan 6, 2026 | 88.06 | 93.19 | 88.03 | 92.96 | 92.77 | 5.77% | 1,758 |
| Jan 5, 2026 | 88.59 | 89.76 | 87.46 | 87.89 | 87.71 | 3.35% | 2,159 |
| Jan 2, 2026 | 86.82 | 88.14 | 85.04 | 85.04 | 84.87 | -1.57% | 1,909 |
| Dec 30, 2025 | 86.30 | 86.76 | 84.95 | 86.40 | 86.22 | 0.58% | 566 |
| Dec 29, 2025 | 88.85 | 88.85 | 83.15 | 85.90 | 85.72 | -1.61% | 4,593 |
| Dec 23, 2025 | 89.79 | 90.72 | 87.31 | 87.31 | 87.13 | -1.82% | 1,082 |
| Dec 22, 2025 | 87.86 | 89.77 | 87.73 | 88.93 | 88.75 | 1.98% | 2,097 |
| Dec 19, 2025 | 84.96 | 87.30 | 83.68 | 87.20 | 87.02 | 2.10% | 650 |
| Dec 18, 2025 | 83.49 | 85.77 | 82.94 | 85.41 | 85.23 | 1.36% | 344 |
| Dec 17, 2025 | 83.88 | 85.21 | 83.88 | 84.26 | 84.09 | 1.01% | 282 |
| Dec 16, 2025 | 83.08 | 84.49 | 83.01 | 83.42 | 83.25 | -1.86% | 586 |
| Dec 15, 2025 | 84.60 | 86.01 | 84.00 | 85.00 | 84.83 | 2.07% | 2,043 |
| Dec 12, 2025 | 84.58 | 87.98 | 82.63 | 83.28 | 83.11 | -1.79% | 789 |
| Dec 11, 2025 | 79.50 | 85.51 | 79.50 | 84.80 | 84.63 | 5.42% | 13,275 |
| Dec 10, 2025 | 79.44 | 81.03 | 78.71 | 80.44 | 80.28 | 0.05% | 2,440 |
| Dec 9, 2025 | 76.88 | 80.40 | 75.74 | 80.40 | 80.24 | 5.15% | 1,569 |
| Dec 8, 2025 | 77.20 | 77.80 | 76.46 | 76.46 | 76.30 | -3.06% | 615 |
| Dec 5, 2025 | 77.52 | 78.87 | 77.44 | 78.87 | 78.71 | 1.13% | 265 |
| Dec 4, 2025 | 76.70 | 77.99 | 75.46 | 77.99 | 77.83 | 1.77% | 1,532 |
| Dec 3, 2025 | 77.15 | 78.71 | 76.63 | 76.63 | 76.47 | -1.38% | 1,361 |
| Dec 2, 2025 | 79.00 | 79.00 | 77.30 | 77.70 | 77.54 | -1.65% | 1,835 |
| Dec 1, 2025 | 78.29 | 79.40 | 78.17 | 79.00 | 78.84 | -0.52% | 4,543 |