Newmont Corporation (LON:0R28)
London
· Delayed Price · Currency is GBP · Price in USD 89.95
-0.58 (-0.64%)
At close: Dec 5, 2025
Newmont Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 90.60 | 92.70 | 89.91 | 89.95 | 89.95 | -0.64% | 26,301 |
| Dec 4, 2025 | 88.60 | 90.87 | 88.00 | 90.53 | 90.53 | 0.62% | 137,715 |
| Dec 3, 2025 | 90.40 | 91.97 | 89.00 | 89.98 | 89.98 | 0.15% | 414,432 |
| Dec 2, 2025 | 91.15 | 91.62 | 88.26 | 89.84 | 89.84 | -2.50% | 32,284 |
| Dec 1, 2025 | 91.75 | 92.70 | 90.82 | 92.14 | 92.14 | 1.54% | 40,499 |
| Nov 28, 2025 | 91.25 | 93.00 | 90.28 | 90.75 | 90.75 | 0.50% | 39,442 |
| Nov 27, 2025 | 90.30 | 90.30 | 90.30 | 90.30 | 90.30 | -0.20% | - |
| Nov 26, 2025 | 87.05 | 90.90 | 86.51 | 90.48 | 90.48 | 5.00% | 43,661 |
| Nov 25, 2025 | 85.45 | 87.40 | 85.28 | 86.17 | 85.92 | -1.13% | 10,807 |
| Nov 24, 2025 | 83.25 | 87.26 | 82.28 | 87.16 | 86.90 | 4.08% | 19,613 |
| Nov 21, 2025 | 81.35 | 83.77 | 80.00 | 83.74 | 83.50 | 1.31% | 24,358 |
| Nov 20, 2025 | 87.15 | 88.38 | 82.52 | 82.66 | 82.41 | -5.52% | 32,333 |
| Nov 19, 2025 | 87.85 | 89.63 | 86.94 | 87.48 | 87.22 | 0.31% | 20,973 |
| Nov 18, 2025 | 86.30 | 88.45 | 85.39 | 87.21 | 86.95 | -0.34% | 16,196 |
| Nov 17, 2025 | 88.10 | 89.09 | 87.06 | 87.50 | 87.25 | -0.88% | 20,089 |
| Nov 14, 2025 | 90.10 | 90.82 | 84.85 | 88.28 | 88.02 | -1.50% | 44,868 |
| Nov 13, 2025 | 94.60 | 94.91 | 89.57 | 89.62 | 89.36 | -4.24% | 51,666 |
| Nov 12, 2025 | 90.30 | 93.98 | 89.05 | 93.59 | 93.32 | 5.34% | 42,884 |
| Nov 11, 2025 | 88.90 | 89.40 | 87.57 | 88.85 | 88.59 | 0.50% | 53,144 |
| Nov 10, 2025 | 85.85 | 88.55 | 85.21 | 88.41 | 88.15 | 6.54% | 61,806 |
| Nov 7, 2025 | 83.75 | 83.88 | 81.51 | 82.99 | 82.74 | -0.65% | 39,282 |
| Nov 6, 2025 | 82.30 | 84.38 | 81.57 | 83.53 | 83.29 | 2.34% | 35,494 |
| Nov 5, 2025 | 80.30 | 81.82 | 79.25 | 81.62 | 81.38 | 3.42% | 17,877 |
| Nov 4, 2025 | 80.30 | 80.80 | 78.74 | 78.92 | 78.69 | -3.26% | 36,523 |
| Nov 3, 2025 | 81.35 | 82.07 | 80.42 | 81.58 | 81.34 | 0.83% | 61,406 |
| Oct 31, 2025 | 82.90 | 82.93 | 79.95 | 80.91 | 80.67 | -2.53% | 74,044 |
| Oct 30, 2025 | 80.10 | 83.12 | 79.56 | 83.01 | 82.77 | 3.72% | 53,787 |
| Oct 29, 2025 | 80.30 | 81.80 | 79.22 | 80.03 | 79.80 | 0.70% | 73,302 |
| Oct 28, 2025 | 77.05 | 79.65 | 75.20 | 79.48 | 79.24 | 1.41% | 113,100 |
| Oct 27, 2025 | 80.50 | 82.32 | 76.86 | 78.37 | 78.14 | -7.68% | 183,613 |
| Oct 24, 2025 | 82.90 | 86.00 | 81.31 | 84.89 | 84.64 | -5.31% | 90,646 |
| Oct 23, 2025 | 87.45 | 89.73 | 86.09 | 89.65 | 89.38 | 4.47% | 58,971 |
| Oct 22, 2025 | 86.60 | 86.90 | 81.90 | 85.81 | 85.56 | -0.60% | 75,518 |
| Oct 21, 2025 | 92.90 | 94.74 | 85.38 | 86.33 | 86.08 | -8.42% | 96,592 |
| Oct 20, 2025 | 92.10 | 94.55 | 91.40 | 94.27 | 93.99 | 3.08% | 32,346 |
| Oct 17, 2025 | 96.65 | 96.50 | 89.93 | 91.45 | 91.19 | -6.37% | 133,731 |
| Oct 16, 2025 | 94.40 | 98.54 | 94.29 | 97.68 | 97.39 | 4.78% | 68,105 |
| Oct 15, 2025 | 92.30 | 93.90 | 91.00 | 93.22 | 92.95 | 2.57% | 56,486 |
| Oct 14, 2025 | 88.60 | 91.14 | 87.80 | 90.88 | 90.62 | 2.09% | 35,549 |
| Oct 13, 2025 | 87.85 | 89.37 | 86.93 | 89.02 | 88.76 | 4.82% | 63,652 |
| Oct 10, 2025 | 84.70 | 86.62 | 84.70 | 84.93 | 84.68 | 0.34% | 39,887 |
| Oct 9, 2025 | 88.00 | 89.01 | 84.48 | 84.64 | 84.39 | -3.74% | 62,537 |
| Oct 8, 2025 | 88.40 | 89.00 | 87.23 | 87.93 | 87.67 | 1.01% | 30,841 |
| Oct 7, 2025 | 88.00 | 88.91 | 86.63 | 87.05 | 86.79 | -1.81% | 35,930 |
| Oct 6, 2025 | 87.65 | 89.35 | 87.39 | 88.66 | 88.40 | 2.01% | 63,839 |
| Oct 3, 2025 | 86.40 | 87.38 | 85.82 | 86.91 | 86.66 | 1.24% | 58,468 |
| Oct 2, 2025 | 86.30 | 86.84 | 83.28 | 85.84 | 85.59 | 0.31% | 75,713 |
| Oct 1, 2025 | 85.05 | 86.24 | 84.70 | 85.58 | 85.33 | 2.26% | 59,098 |
| Sep 30, 2025 | 84.70 | 85.69 | 82.30 | 83.69 | 83.45 | -0.86% | 75,297 |
| Sep 29, 2025 | 86.70 | 88.03 | 83.46 | 84.42 | 84.17 | -0.61% | 90,576 |
| Sep 26, 2025 | 83.45 | 85.36 | 83.20 | 84.93 | 84.68 | 2.14% | 31,114 |
| Sep 25, 2025 | 83.85 | 84.35 | 81.87 | 83.15 | 82.91 | -0.68% | 23,572 |
| Sep 24, 2025 | 84.70 | 84.59 | 83.31 | 83.72 | 83.48 | -1.71% | 52,870 |
| Sep 23, 2025 | 83.65 | 86.61 | 83.43 | 85.18 | 84.93 | 2.44% | 72,281 |
| Sep 22, 2025 | 83.05 | 83.90 | 81.83 | 83.15 | 82.91 | 1.67% | 60,857 |
| Sep 19, 2025 | 78.60 | 81.95 | 78.36 | 81.78 | 81.54 | 4.98% | 63,610 |
| Sep 18, 2025 | 78.70 | 79.15 | 77.02 | 77.90 | 77.68 | -1.41% | 64,211 |
| Sep 17, 2025 | 78.30 | 79.59 | 77.51 | 79.02 | 78.79 | -0.33% | 52,395 |
| Sep 16, 2025 | 79.15 | 79.60 | 78.12 | 79.28 | 79.05 | 0.42% | 38,305 |
| Sep 15, 2025 | 78.90 | 79.34 | 77.62 | 78.95 | 78.72 | -0.31% | 91,697 |
| Sep 12, 2025 | 79.85 | 80.20 | 78.80 | 79.20 | 78.97 | -0.34% | 46,702 |
| Sep 11, 2025 | 77.85 | 79.50 | 77.54 | 79.47 | 79.24 | 1.61% | 31,755 |
| Sep 10, 2025 | 76.50 | 78.46 | 76.02 | 78.21 | 77.98 | 3.09% | 50,368 |
| Sep 9, 2025 | 76.30 | 76.56 | 75.49 | 75.87 | 75.64 | -0.21% | 56,521 |
| Sep 8, 2025 | 76.60 | 77.18 | 75.22 | 76.02 | 75.80 | -0.71% | 46,099 |
| Sep 5, 2025 | 75.35 | 77.25 | 75.48 | 76.57 | 76.34 | 2.29% | 46,314 |
| Sep 4, 2025 | 74.70 | 75.06 | 73.25 | 74.85 | 74.63 | -1.69% | 28,487 |
| Sep 3, 2025 | 75.85 | 76.51 | 75.55 | 76.14 | 75.66 | 0.45% | 64,410 |
| Sep 2, 2025 | 75.85 | 77.02 | 73.52 | 75.80 | 75.33 | 1.87% | 95,975 |
| Sep 1, 2025 | 73.94 | 73.94 | 73.94 | 74.40 | 73.94 | 0.27% | - |
| Aug 29, 2025 | 72.50 | 74.44 | 72.63 | 74.20 | 73.74 | 1.38% | 29,240 |
| Aug 28, 2025 | 72.50 | 73.24 | 72.09 | 73.19 | 72.74 | 1.41% | 43,847 |
| Aug 27, 2025 | 72.10 | 72.27 | 71.49 | 72.17 | 71.72 | -0.32% | 15,607 |
| Aug 26, 2025 | 71.35 | 72.44 | 71.00 | 72.40 | 71.95 | 1.61% | 30,299 |
| Aug 25, 2025 | 70.88 | 71.72 | 70.76 | 71.25 | 70.81 | 2.59% | 19,315 |
| Aug 22, 2025 | 69.45 | 71.09 | 69.03 | 69.45 | 69.02 | -0.94% | 30,472 |
| Aug 21, 2025 | 68.60 | 70.69 | 68.90 | 70.11 | 69.67 | 1.94% | 32,359 |
| Aug 20, 2025 | 67.55 | 68.83 | 67.75 | 68.77 | 68.35 | 1.83% | 44,121 |
| Aug 19, 2025 | 69.25 | 69.15 | 67.36 | 67.54 | 67.12 | -2.19% | 37,053 |
| Aug 18, 2025 | 69.65 | 69.80 | 68.85 | 69.05 | 68.62 | -0.37% | 20,201 |
| Aug 15, 2025 | 68.90 | 69.39 | 67.97 | 69.31 | 68.88 | 1.62% | 9,294 |
| Aug 14, 2025 | 68.20 | 69.01 | 68.00 | 68.20 | 67.78 | -0.58% | 28,679 |
| Aug 13, 2025 | 69.25 | 69.85 | 68.42 | 68.60 | 68.17 | -0.25% | 43,114 |
| Aug 12, 2025 | 69.25 | 69.47 | 68.32 | 68.77 | 68.35 | -0.53% | 21,738 |
| Aug 11, 2025 | 68.20 | 69.34 | 67.31 | 69.14 | 68.71 | - | 27,886 |
| Aug 8, 2025 | 69.75 | 70.25 | 68.72 | 69.14 | 68.71 | 0.13% | 59,610 |
| Aug 7, 2025 | 68.50 | 69.30 | 67.78 | 69.05 | 68.62 | 2.00% | 41,501 |
| Aug 6, 2025 | 67.05 | 68.40 | 66.92 | 67.69 | 67.27 | 0.80% | 39,833 |
| Aug 5, 2025 | 65.15 | 67.26 | 64.74 | 67.16 | 66.74 | 3.38% | 46,791 |
| Aug 4, 2025 | 62.70 | 65.28 | 62.93 | 64.96 | 64.56 | 4.04% | 58,021 |
| Aug 1, 2025 | 61.75 | 63.74 | 61.80 | 62.44 | 62.05 | 0.62% | 41,380 |
| Jul 31, 2025 | 62.70 | 62.95 | 61.80 | 62.06 | 61.67 | -1.49% | 35,449 |
| Jul 30, 2025 | 63.75 | 64.10 | 62.72 | 63.00 | 62.60 | -1.05% | 26,521 |
| Jul 29, 2025 | 63.45 | 64.11 | 63.34 | 63.67 | 63.27 | -0.09% | 438,793 |
| Jul 28, 2025 | 64.90 | 65.51 | 62.68 | 63.73 | 63.33 | -2.71% | 79,838 |
| Jul 25, 2025 | 63.05 | 66.53 | 62.50 | 65.50 | 65.09 | 7.47% | 129,951 |
| Jul 24, 2025 | 61.05 | 61.69 | 59.98 | 60.95 | 60.57 | -0.84% | 26,853 |
| Jul 23, 2025 | 61.35 | 62.53 | 60.95 | 61.47 | 61.08 | -0.27% | 37,875 |
| Jul 22, 2025 | 59.65 | 61.70 | 59.77 | 61.63 | 61.25 | 2.28% | 67,258 |
| Jul 21, 2025 | 58.30 | 60.65 | 57.86 | 60.26 | 59.89 | 3.11% | 57,336 |