Newmont Corporation (NEM)
NYSE: NEM · Real-Time Price · USD
89.76
-0.96 (-1.06%)
At close: Dec 5, 2025, 4:00 PM EST
89.98
+0.22 (0.25%)
After-hours: Dec 5, 2025, 7:59 PM EST
Newmont Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 90.60 | 92.70 | 89.67 | 89.76 | 89.76 | -1.06% | 6,459,881 |
| Dec 4, 2025 | 88.90 | 90.88 | 88.65 | 90.72 | 90.72 | 1.19% | 6,873,703 |
| Dec 3, 2025 | 91.86 | 91.93 | 89.57 | 89.65 | 89.65 | -0.92% | 7,419,249 |
| Dec 2, 2025 | 91.49 | 91.73 | 88.25 | 90.48 | 90.48 | -1.47% | 8,978,999 |
| Dec 1, 2025 | 92.00 | 92.89 | 90.84 | 91.83 | 91.83 | 1.21% | 7,472,107 |
| Nov 28, 2025 | 91.82 | 91.97 | 90.27 | 90.73 | 90.73 | 0.23% | 4,674,603 |
| Nov 26, 2025 | 87.20 | 90.90 | 87.17 | 90.52 | 90.52 | 4.93% | 7,204,161 |
| Nov 25, 2025 | 86.06 | 87.47 | 85.26 | 86.27 | 86.02 | -0.30% | 7,792,795 |
| Nov 24, 2025 | 83.11 | 87.30 | 83.11 | 86.53 | 86.28 | 3.64% | 16,768,943 |
| Nov 21, 2025 | 82.01 | 83.89 | 81.34 | 83.49 | 83.25 | 1.82% | 10,168,503 |
| Nov 20, 2025 | 87.69 | 88.31 | 81.90 | 82.00 | 81.76 | -6.30% | 12,422,448 |
| Nov 19, 2025 | 88.28 | 89.27 | 86.94 | 87.51 | 87.26 | 1.05% | 7,005,800 |
| Nov 18, 2025 | 87.07 | 88.34 | 85.31 | 86.60 | 86.35 | -0.56% | 7,778,822 |
| Nov 17, 2025 | 87.42 | 89.20 | 86.11 | 87.09 | 86.84 | -0.81% | 8,832,186 |
| Nov 14, 2025 | 86.19 | 89.47 | 85.92 | 87.80 | 87.55 | -2.14% | 9,590,398 |
| Nov 13, 2025 | 93.22 | 93.75 | 89.57 | 89.72 | 89.46 | -3.60% | 9,709,972 |
| Nov 12, 2025 | 90.45 | 93.98 | 89.70 | 93.07 | 92.80 | 3.47% | 9,721,352 |
| Nov 11, 2025 | 88.95 | 90.35 | 87.42 | 89.95 | 89.69 | 1.91% | 10,648,330 |
| Nov 10, 2025 | 86.62 | 88.86 | 85.80 | 88.26 | 88.00 | 5.84% | 10,153,909 |
| Nov 7, 2025 | 82.75 | 83.51 | 81.49 | 83.39 | 83.15 | 1.04% | 7,555,873 |
| Nov 6, 2025 | 82.43 | 84.34 | 82.10 | 82.53 | 82.29 | 1.10% | 9,711,733 |
| Nov 5, 2025 | 80.71 | 81.92 | 80.49 | 81.63 | 81.39 | 3.46% | 8,682,545 |
| Nov 4, 2025 | 79.01 | 80.70 | 78.60 | 78.90 | 78.67 | -3.33% | 9,923,684 |
| Nov 3, 2025 | 80.70 | 82.05 | 80.41 | 81.62 | 81.38 | 0.80% | 8,413,297 |
| Oct 31, 2025 | 82.02 | 82.25 | 79.80 | 80.97 | 80.74 | -1.63% | 8,511,098 |
| Oct 30, 2025 | 79.81 | 83.12 | 79.57 | 82.31 | 82.07 | 3.31% | 10,528,304 |
| Oct 29, 2025 | 81.32 | 81.84 | 79.31 | 79.67 | 79.44 | 0.42% | 10,811,595 |
| Oct 28, 2025 | 76.74 | 79.86 | 76.05 | 79.34 | 79.11 | 0.90% | 13,352,158 |
| Oct 27, 2025 | 79.24 | 80.16 | 76.85 | 78.63 | 78.40 | -5.69% | 23,560,391 |
| Oct 24, 2025 | 82.54 | 86.00 | 81.29 | 83.37 | 83.13 | -6.23% | 21,379,072 |
| Oct 23, 2025 | 89.15 | 90.19 | 87.27 | 88.91 | 88.65 | 2.18% | 14,759,702 |
| Oct 22, 2025 | 83.09 | 87.61 | 82.80 | 87.01 | 86.76 | 0.80% | 15,846,006 |
| Oct 21, 2025 | 89.03 | 89.03 | 85.40 | 86.32 | 86.07 | -9.03% | 17,038,308 |
| Oct 20, 2025 | 93.86 | 95.02 | 91.85 | 94.89 | 94.62 | 4.54% | 11,868,610 |
| Oct 17, 2025 | 96.36 | 96.36 | 89.92 | 90.77 | 90.51 | -7.63% | 19,714,197 |
| Oct 16, 2025 | 95.04 | 98.58 | 94.11 | 98.27 | 97.99 | 5.01% | 13,010,367 |
| Oct 15, 2025 | 92.26 | 93.93 | 91.27 | 93.58 | 93.31 | 3.36% | 9,140,464 |
| Oct 14, 2025 | 87.70 | 91.24 | 87.70 | 90.54 | 90.28 | 1.28% | 9,064,132 |
| Oct 13, 2025 | 87.95 | 89.42 | 87.56 | 89.40 | 89.14 | 5.00% | 9,732,855 |
| Oct 10, 2025 | 86.25 | 86.74 | 84.74 | 85.14 | 84.89 | -0.08% | 9,047,480 |
| Oct 9, 2025 | 88.54 | 88.96 | 84.40 | 85.21 | 84.96 | -3.61% | 10,645,831 |
| Oct 8, 2025 | 88.81 | 89.00 | 87.26 | 88.40 | 88.14 | 1.67% | 10,211,950 |
| Oct 7, 2025 | 88.64 | 88.91 | 86.63 | 86.95 | 86.70 | -1.76% | 9,041,149 |
| Oct 6, 2025 | 87.95 | 89.37 | 87.40 | 88.51 | 88.25 | 1.90% | 8,890,905 |
| Oct 3, 2025 | 86.17 | 87.39 | 85.90 | 86.86 | 86.61 | 0.50% | 7,791,672 |
| Oct 2, 2025 | 86.93 | 86.93 | 83.24 | 86.43 | 86.18 | 0.56% | 12,149,937 |
| Oct 1, 2025 | 84.97 | 86.31 | 84.50 | 85.95 | 85.70 | 1.95% | 11,306,854 |
| Sep 30, 2025 | 83.57 | 85.28 | 82.30 | 84.31 | 84.07 | -0.27% | 13,165,644 |
| Sep 29, 2025 | 87.59 | 87.93 | 83.31 | 84.54 | 84.30 | -0.83% | 13,685,484 |
| Sep 26, 2025 | 83.85 | 85.39 | 83.60 | 85.25 | 85.00 | 1.89% | 8,293,644 |
| Sep 25, 2025 | 83.49 | 84.00 | 81.86 | 83.67 | 83.43 | 0.24% | 8,930,703 |
| Sep 24, 2025 | 84.54 | 84.74 | 83.26 | 83.47 | 83.23 | -1.42% | 9,528,263 |
| Sep 23, 2025 | 84.71 | 86.62 | 83.98 | 84.67 | 84.42 | 1.13% | 18,395,151 |
| Sep 22, 2025 | 83.45 | 83.89 | 81.81 | 83.72 | 83.48 | 2.45% | 14,021,730 |
| Sep 19, 2025 | 78.88 | 82.05 | 78.49 | 81.72 | 81.48 | 4.34% | 42,540,157 |
| Sep 18, 2025 | 77.78 | 78.41 | 77.01 | 78.32 | 78.09 | -0.47% | 10,556,947 |
| Sep 17, 2025 | 78.18 | 79.60 | 77.51 | 78.69 | 78.46 | -0.42% | 10,380,253 |
| Sep 16, 2025 | 79.33 | 79.62 | 78.13 | 79.02 | 78.79 | -0.43% | 10,773,221 |
| Sep 15, 2025 | 78.31 | 79.61 | 77.66 | 79.36 | 79.13 | 0.14% | 12,131,644 |
| Sep 12, 2025 | 79.72 | 80.07 | 78.77 | 79.25 | 79.02 | -0.50% | 8,286,498 |
| Sep 11, 2025 | 77.65 | 79.77 | 77.56 | 79.65 | 79.42 | 1.56% | 9,330,459 |
| Sep 10, 2025 | 77.33 | 78.78 | 77.14 | 78.43 | 78.20 | 3.31% | 12,294,591 |
| Sep 9, 2025 | 76.27 | 76.67 | 75.45 | 75.92 | 75.70 | 0.22% | 10,468,659 |
| Sep 8, 2025 | 76.69 | 77.18 | 75.22 | 75.75 | 75.53 | -0.55% | 10,106,755 |
| Sep 5, 2025 | 76.12 | 77.30 | 75.52 | 76.17 | 75.95 | 1.72% | 8,678,651 |
| Sep 4, 2025 | 74.35 | 75.18 | 73.44 | 74.88 | 74.66 | -0.72% | 7,707,152 |
| Sep 3, 2025 | 76.30 | 76.51 | 75.22 | 75.42 | 74.95 | -0.58% | 8,905,931 |
| Sep 2, 2025 | 74.97 | 76.52 | 73.55 | 75.86 | 75.39 | 1.96% | 15,187,824 |
| Aug 29, 2025 | 72.90 | 74.52 | 72.78 | 74.40 | 73.94 | 1.96% | 7,946,045 |
| Aug 28, 2025 | 72.44 | 73.29 | 72.23 | 72.97 | 72.52 | 0.80% | 6,797,904 |
| Aug 27, 2025 | 71.91 | 72.55 | 71.49 | 72.39 | 71.94 | -0.06% | 8,994,547 |
| Aug 26, 2025 | 70.91 | 72.79 | 70.91 | 72.43 | 71.98 | 1.87% | 10,710,627 |
| Aug 25, 2025 | 70.91 | 71.75 | 70.88 | 71.10 | 70.66 | 0.47% | 9,410,217 |
| Aug 22, 2025 | 69.18 | 71.10 | 69.05 | 70.77 | 70.33 | 0.97% | 6,578,020 |
| Aug 21, 2025 | 69.04 | 70.76 | 68.90 | 70.09 | 69.66 | 1.58% | 7,720,617 |
| Aug 20, 2025 | 67.92 | 69.05 | 67.69 | 69.00 | 68.57 | 2.40% | 7,642,144 |
| Aug 19, 2025 | 68.85 | 68.98 | 67.20 | 67.38 | 66.96 | -2.35% | 7,873,145 |
| Aug 18, 2025 | 69.46 | 69.70 | 68.76 | 69.00 | 68.57 | -0.48% | 7,071,243 |
| Aug 15, 2025 | 68.77 | 69.54 | 67.95 | 69.33 | 68.90 | 1.24% | 7,907,747 |
| Aug 14, 2025 | 68.70 | 68.90 | 67.95 | 68.48 | 68.06 | -0.12% | 5,387,285 |
| Aug 13, 2025 | 69.65 | 69.85 | 68.32 | 68.56 | 68.13 | -0.54% | 9,919,432 |
| Aug 12, 2025 | 69.04 | 69.48 | 68.28 | 68.93 | 68.50 | 0.09% | 5,883,591 |
| Aug 11, 2025 | 67.50 | 69.40 | 67.11 | 68.87 | 68.44 | -0.16% | 7,910,904 |
| Aug 8, 2025 | 70.00 | 70.29 | 68.57 | 68.98 | 68.55 | -0.13% | 9,070,540 |
| Aug 7, 2025 | 68.46 | 69.31 | 68.31 | 69.07 | 68.64 | 1.69% | 9,306,236 |
| Aug 6, 2025 | 66.94 | 68.44 | 66.94 | 67.92 | 67.50 | 1.01% | 9,551,898 |
| Aug 5, 2025 | 64.96 | 67.43 | 64.96 | 67.24 | 66.82 | 2.78% | 10,372,709 |
| Aug 4, 2025 | 63.15 | 65.46 | 63.13 | 65.42 | 65.01 | 4.52% | 9,765,621 |
| Aug 1, 2025 | 63.66 | 63.78 | 61.83 | 62.59 | 62.20 | 0.79% | 11,280,086 |
| Jul 31, 2025 | 62.75 | 63.05 | 61.76 | 62.10 | 61.71 | -0.34% | 8,797,731 |
| Jul 30, 2025 | 63.24 | 63.56 | 61.90 | 62.31 | 61.92 | -2.63% | 10,392,859 |
| Jul 29, 2025 | 63.83 | 64.15 | 63.32 | 63.99 | 63.59 | 0.52% | 8,035,229 |
| Jul 28, 2025 | 64.82 | 65.05 | 62.66 | 63.66 | 63.27 | -3.18% | 11,877,357 |
| Jul 25, 2025 | 63.88 | 66.57 | 63.36 | 65.75 | 65.34 | 6.89% | 30,913,530 |
| Jul 24, 2025 | 60.68 | 61.78 | 59.96 | 61.51 | 61.13 | 0.15% | 13,179,584 |
| Jul 23, 2025 | 61.40 | 62.56 | 60.93 | 61.42 | 61.04 | -0.45% | 13,305,052 |
| Jul 22, 2025 | 60.44 | 61.87 | 60.41 | 61.70 | 61.32 | 3.07% | 9,369,249 |
| Jul 21, 2025 | 59.00 | 60.67 | 58.97 | 59.86 | 59.49 | 2.87% | 11,233,096 |
| Jul 18, 2025 | 57.86 | 58.66 | 57.86 | 58.19 | 57.83 | 0.34% | 13,519,867 |
| Jul 17, 2025 | 57.51 | 58.08 | 56.73 | 57.99 | 57.63 | -0.79% | 13,669,938 |