Newmont Corporation (VIE:NEWM)
Austria
· Delayed Price · Currency is EUR 97.49
-3.09 (-3.07%)
At close: Mar 9, 2026
Newmont Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 97.25 | 98.45 | 95.54 | 96.06 | - | -4.49% | 2,961 |
| Mar 6, 2026 | 100.66 | 100.66 | 98.02 | 100.58 | 100.58 | 0.76% | 2,651 |
| Mar 5, 2026 | 103.10 | 103.12 | 99.82 | 99.82 | 99.82 | -3.76% | 807 |
| Mar 4, 2026 | 104.00 | 105.44 | 103.30 | 103.72 | 103.72 | 0.70% | 1,743 |
| Mar 3, 2026 | 109.82 | 109.82 | 100.74 | 103.00 | 103.00 | -6.72% | 5,110 |
| Feb 27, 2026 | 107.00 | 110.42 | 107.00 | 110.42 | 110.20 | 3.25% | 1,072 |
| Feb 26, 2026 | 105.58 | 106.94 | 104.42 | 106.94 | 106.72 | -0.17% | 189 |
| Feb 25, 2026 | 105.64 | 107.12 | 104.88 | 107.12 | 106.90 | 2.64% | 893 |
| Feb 24, 2026 | 104.38 | 104.48 | 102.82 | 104.36 | 104.15 | -0.34% | 118 |
| Feb 23, 2026 | 103.90 | 106.44 | 103.90 | 104.72 | 104.51 | 2.01% | 1,762 |
| Feb 20, 2026 | 102.46 | 104.82 | 101.14 | 102.66 | 102.45 | -3.15% | 1,129 |
| Feb 19, 2026 | 106.12 | 106.18 | 104.08 | 106.00 | 105.79 | -1.34% | 722 |
| Feb 18, 2026 | 104.38 | 107.44 | 104.24 | 107.44 | 107.22 | 4.60% | 477 |
| Feb 17, 2026 | 103.18 | 103.44 | 102.00 | 102.72 | 102.51 | -0.70% | 1,342 |
| Feb 16, 2026 | 104.76 | 104.80 | 102.98 | 103.44 | 103.23 | -1.65% | 462 |
| Feb 13, 2026 | 101.24 | 105.18 | 100.28 | 105.18 | 104.97 | 3.99% | 1,079 |
| Feb 12, 2026 | 104.08 | 105.44 | 101.14 | 101.14 | 100.94 | -1.90% | 789 |
| Feb 11, 2026 | 103.00 | 105.32 | 102.74 | 103.10 | 102.89 | 1.66% | 1,589 |
| Feb 10, 2026 | 100.08 | 101.42 | 99.85 | 101.42 | 101.22 | 0.90% | 377 |
| Feb 9, 2026 | 98.37 | 100.52 | 97.49 | 100.52 | 100.32 | 3.94% | 2,851 |
| Feb 6, 2026 | 92.23 | 96.71 | 92.23 | 96.71 | 96.52 | 3.48% | 1,227 |
| Feb 5, 2026 | 97.57 | 97.87 | 93.23 | 93.46 | 93.27 | -4.85% | 2,133 |
| Feb 4, 2026 | 101.94 | 102.00 | 97.48 | 98.22 | 98.02 | -2.05% | 1,504 |
| Feb 3, 2026 | 100.16 | 101.06 | 98.55 | 100.28 | 100.08 | 5.31% | 873 |
| Feb 2, 2026 | 89.85 | 96.59 | 89.85 | 95.22 | 95.03 | -3.36% | 3,140 |
| Jan 30, 2026 | 100.18 | 101.72 | 97.52 | 98.53 | 98.33 | -6.43% | 1,148 |
| Jan 29, 2026 | 111.98 | 112.26 | 105.02 | 105.30 | 105.09 | -3.61% | 1,037 |
| Jan 28, 2026 | 108.22 | 109.24 | 107.02 | 109.24 | 109.02 | 4.52% | 833 |
| Jan 27, 2026 | 107.48 | 107.48 | 102.56 | 104.52 | 104.31 | -2.52% | 926 |
| Jan 26, 2026 | 108.32 | 109.74 | 106.26 | 107.22 | 107.00 | 2.00% | 651 |
| Jan 23, 2026 | 104.52 | 105.12 | 103.40 | 105.12 | 104.91 | 1.12% | 215 |
| Jan 22, 2026 | 102.08 | 103.96 | 100.98 | 103.96 | 103.75 | 1.23% | 324 |
| Jan 21, 2026 | 103.88 | 104.20 | 101.16 | 102.70 | 102.49 | 1.52% | 964 |
| Jan 20, 2026 | 100.80 | 101.16 | 99.84 | 101.16 | 100.96 | 1.54% | 269 |
| Jan 19, 2026 | 98.99 | 100.46 | 98.99 | 99.63 | 99.43 | 1.28% | 1,420 |
| Jan 16, 2026 | 98.54 | 98.85 | 96.81 | 98.37 | 98.17 | 0.31% | 580 |
| Jan 15, 2026 | 97.85 | 98.43 | 96.86 | 98.07 | 97.87 | 0.49% | 2,124 |
| Jan 14, 2026 | 99.34 | 99.91 | 97.59 | 97.59 | 97.39 | -0.03% | 580 |
| Jan 13, 2026 | 96.62 | 98.43 | 96.60 | 97.62 | 97.42 | 0.84% | 952 |
| Jan 12, 2026 | 95.20 | 96.81 | 95.20 | 96.81 | 96.61 | 4.85% | 1,140 |
| Jan 9, 2026 | 90.95 | 92.33 | 90.95 | 92.33 | 92.14 | 1.73% | 691 |
| Jan 8, 2026 | 91.13 | 91.13 | 90.28 | 90.76 | 90.58 | -2.15% | 639 |
| Jan 7, 2026 | 92.19 | 92.75 | 90.38 | 92.75 | 92.56 | 0.09% | 609 |
| Jan 6, 2026 | 88.80 | 92.67 | 88.52 | 92.67 | 92.48 | 4.70% | 819 |
| Jan 5, 2026 | 88.13 | 90.24 | 87.98 | 88.51 | 88.33 | 5.62% | 2,108 |
| Jan 2, 2026 | 86.91 | 87.67 | 83.80 | 83.80 | 83.63 | -3.77% | 1,149 |
| Dec 30, 2025 | 85.69 | 87.14 | 85.69 | 87.08 | 86.90 | 1.94% | 458 |
| Dec 29, 2025 | 88.23 | 88.23 | 83.25 | 85.42 | 85.25 | -3.50% | 2,792 |
| Dec 23, 2025 | 90.35 | 90.35 | 88.01 | 88.52 | 88.34 | -0.70% | 584 |
| Dec 22, 2025 | 88.58 | 89.35 | 88.12 | 89.14 | 88.96 | 2.85% | 2,721 |
| Dec 19, 2025 | 84.07 | 86.67 | 84.07 | 86.67 | 86.50 | 1.19% | 301 |
| Dec 18, 2025 | 84.08 | 85.65 | 83.59 | 85.65 | 85.48 | 2.61% | 735 |
| Dec 17, 2025 | 84.49 | 85.13 | 83.47 | 83.47 | 83.30 | -0.32% | 632 |
| Dec 16, 2025 | 83.93 | 84.62 | 83.74 | 83.74 | 83.57 | -1.08% | 264 |
| Dec 15, 2025 | 85.16 | 85.76 | 84.65 | 84.65 | 84.48 | 1.78% | 2,947 |
| Dec 12, 2025 | 85.64 | 87.32 | 83.17 | 83.17 | 83.00 | -1.14% | 953 |
| Dec 11, 2025 | 80.23 | 84.13 | 80.23 | 84.13 | 83.96 | 4.48% | 1,215 |
| Dec 10, 2025 | 79.93 | 80.52 | 79.65 | 80.52 | 80.36 | 1.62% | 61 |
| Dec 9, 2025 | 76.32 | 79.24 | 76.32 | 79.24 | 79.08 | 1.98% | 550 |
| Dec 8, 2025 | 77.37 | 77.90 | 76.92 | 77.70 | 77.54 | 0.05% | 523 |
| Dec 5, 2025 | 78.23 | 79.10 | 77.66 | 77.66 | 77.50 | 0.09% | 447 |
| Dec 4, 2025 | 76.37 | 77.61 | 75.93 | 77.59 | 77.43 | 0.15% | 608 |
| Dec 3, 2025 | 77.90 | 78.36 | 77.47 | 77.47 | 77.31 | 1.28% | 325 |
| Dec 2, 2025 | 78.46 | 78.69 | 76.49 | 76.49 | 76.34 | -3.63% | 282 |
| Dec 1, 2025 | 79.18 | 79.37 | 78.65 | 79.37 | 79.21 | 0.90% | 539 |
| Nov 28, 2025 | 78.99 | 79.09 | 78.66 | 78.66 | 78.50 | 1.83% | 153 |
| Nov 27, 2025 | 77.16 | 77.77 | 76.67 | 77.25 | 77.09 | 0.43% | 1,037 |
| Nov 26, 2025 | 75.12 | 76.92 | 75.12 | 76.92 | 76.76 | 2.23% | 238 |
| Nov 24, 2025 | 72.27 | 75.24 | 72.21 | 75.24 | 74.87 | 5.20% | 304 |
| Nov 21, 2025 | 70.27 | 71.72 | 69.99 | 71.52 | 71.17 | -4.42% | 825 |
| Nov 20, 2025 | 75.47 | 76.52 | 74.83 | 74.83 | 74.46 | -1.31% | 22 |
| Nov 19, 2025 | 75.23 | 76.44 | 75.23 | 75.82 | 75.45 | 1.51% | 24 |
| Nov 18, 2025 | 73.66 | 75.61 | 73.53 | 74.69 | 74.33 | -1.92% | 1,822 |
| Nov 17, 2025 | 75.90 | 76.15 | 75.41 | 76.15 | 75.78 | -0.89% | 870 |
| Nov 14, 2025 | 77.29 | 77.29 | 72.96 | 76.83 | 76.45 | -2.70% | 1,129 |
| Nov 13, 2025 | 81.00 | 81.46 | 78.96 | 78.96 | 78.57 | -2.23% | 1,628 |
| Nov 12, 2025 | 77.70 | 80.76 | 77.70 | 80.76 | 80.37 | 6.00% | 398 |
| Nov 11, 2025 | 76.82 | 77.09 | 75.73 | 76.19 | 75.82 | 1.22% | 935 |
| Nov 10, 2025 | 73.99 | 75.27 | 73.99 | 75.27 | 74.90 | 5.70% | 308 |
| Nov 7, 2025 | 72.53 | 72.53 | 71.21 | 71.21 | 70.86 | -1.90% | 668 |
| Nov 6, 2025 | 71.39 | 72.73 | 71.36 | 72.59 | 72.24 | 2.38% | 837 |
| Nov 5, 2025 | 69.35 | 70.90 | 69.28 | 70.90 | 70.55 | 1.88% | 547 |
| Nov 4, 2025 | 70.07 | 70.21 | 68.88 | 69.59 | 69.25 | -0.49% | 430 |
| Nov 3, 2025 | 70.71 | 70.73 | 69.93 | 69.93 | 69.59 | 0.36% | 415 |
| Oct 31, 2025 | 71.36 | 71.36 | 69.68 | 69.68 | 69.34 | -1.32% | 321 |
| Oct 30, 2025 | 68.72 | 71.04 | 68.72 | 70.61 | 70.27 | 1.80% | 1,777 |
| Oct 29, 2025 | 69.33 | 69.97 | 69.10 | 69.36 | 69.02 | 2.89% | 1,034 |
| Oct 28, 2025 | 65.63 | 67.75 | 64.77 | 67.41 | 67.08 | 0.79% | 1,352 |
| Oct 27, 2025 | 69.54 | 69.54 | 66.40 | 66.88 | 66.55 | -8.62% | 3,219 |
| Oct 24, 2025 | 71.70 | 73.41 | 70.28 | 73.19 | 72.83 | -3.85% | 1,352 |
| Oct 23, 2025 | 75.44 | 76.80 | 75.44 | 76.12 | 75.75 | 4.00% | 877 |
| Oct 22, 2025 | 74.64 | 74.79 | 71.00 | 73.19 | 72.83 | -1.08% | 2,262 |
| Oct 21, 2025 | 80.76 | 80.76 | 73.92 | 73.99 | 73.63 | -8.37% | 3,079 |
| Oct 20, 2025 | 78.13 | 80.75 | 78.13 | 80.75 | 80.36 | 2.96% | 596 |
| Oct 17, 2025 | 83.57 | 83.57 | 78.43 | 78.43 | 78.05 | -6.21% | 458 |
| Oct 16, 2025 | 80.87 | 83.62 | 80.87 | 83.62 | 83.21 | 3.80% | 1,267 |
| Oct 15, 2025 | 78.95 | 80.67 | 78.69 | 80.56 | 80.17 | 3.41% | 709 |
| Oct 14, 2025 | 76.31 | 77.90 | 76.31 | 77.90 | 77.52 | 1.37% | 223 |
| Oct 13, 2025 | 75.42 | 76.85 | 75.42 | 76.85 | 76.47 | 4.36% | 161 |
| Oct 10, 2025 | 73.51 | 74.61 | 73.03 | 73.64 | 73.28 | -1.14% | 1,396 |