Newmont Corporation - NEM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 13, 2025	93.22	89.72	89.72	93.75	89.57	9.71M
November 12, 2025	90.45	93.07	93.07	93.98	89.7	9.72M
November 11, 2025	88.95	89.95	89.95	90.35	87.42	10.65M
November 10, 2025	86.62	88.26	88.26	88.86	85.8	10.15M
November 07, 2025	83.24	83.39	83.39	83.5	81.49	5.31M
November 06, 2025	82.43	82.53	82.53	84.34	82.1	9.71M
November 05, 2025	80.71	81.63	81.63	81.92	80.49	8.68M
November 04, 2025	79.01	78.9	78.9	80.7	78.6	9.89M
November 03, 2025	80.7	81.62	81.62	82.05	80.41	8.41M
October 31, 2025	82.02	80.97	80.97	82.25	79.8	8.51M
October 30, 2025	79.81	82.31	82.31	83.12	79.57	10.53M
October 29, 2025	81.32	79.67	79.67	81.84	79.31	10.8M
October 28, 2025	76.74	79.34	79.34	79.86	76.05	13.35M
October 27, 2025	79.24	78.63	78.63	80.16	76.85	23.56M
October 24, 2025	82.54	83.37	83.37	86	81.29	21.38M
October 23, 2025	89.15	88.91	88.91	90.19	87.27	14.76M
October 22, 2025	83.09	87.01	87.01	87.61	82.8	15.85M
October 21, 2025	89.03	86.32	86.32	89.03	85.4	17.04M
October 20, 2025	93.86	94.89	94.89	95.02	91.85	11.87M
October 17, 2025	96.36	90.77	90.77	96.36	89.92	19.71M
October 16, 2025	95.04	98.27	98.27	98.58	94.11	13.01M
October 15, 2025	92.26	93.58	93.58	93.93	91.27	9.14M
October 14, 2025	87.7	90.54	90.54	91.24	87.7	9.04M
October 13, 2025	87.95	89.4	89.4	89.42	87.56	9.73M
October 10, 2025	86.25	85.14	85.14	86.74	84.74	9.05M
October 09, 2025	88.54	85.21	85.21	88.96	84.4	10.65M
October 08, 2025	88.81	88.4	88.4	89	87.26	10.21M
October 07, 2025	88.64	86.95	86.95	88.91	86.63	8.39M
October 06, 2025	87.95	88.51	88.51	89.37	87.4	8.89M
October 03, 2025	86.17	86.86	86.86	87.39	85.9	7.79M
October 02, 2025	86.93	86.43	86.43	86.93	83.24	12.11M
October 01, 2025	84.97	85.95	85.95	86.31	84.5	11.31M
September 30, 2025	83.57	84.31	84.31	85.28	82.3	13.17M
September 29, 2025	87.59	84.54	84.54	87.93	83.31	13.69M
September 26, 2025	83.85	85.25	85.25	85.39	83.6	8.29M
September 25, 2025	83.49	83.67	83.67	84	81.86	8.93M
September 24, 2025	84.54	83.47	83.47	84.74	83.26	9.53M
September 23, 2025	84.71	84.67	84.67	86.62	83.98	18.4M
September 22, 2025	83.45	83.72	83.72	83.89	81.81	14.02M
September 19, 2025	78.88	81.72	81.72	82.05	78.49	42.53M
September 18, 2025	77.78	78.32	78.32	78.41	77	10.56M
September 17, 2025	78.18	78.69	78.69	79.6	77.51	10.36M
September 16, 2025	79.33	79.02	79.02	79.62	78.13	10.77M
September 15, 2025	78.31	79.36	79.36	79.61	77.66	12.13M
September 12, 2025	79.72	79.25	79.25	80.07	78.77	8.29M
September 11, 2025	77.65	79.65	79.65	79.77	77.56	7.23M
September 10, 2025	77.33	78.43	78.43	78.78	77.14	12.28M
September 09, 2025	76.27	75.92	75.92	76.67	75.45	10.47M
September 08, 2025	76.69	75.75	75.75	77.18	75.22	10.11M
September 05, 2025	76.28	76.17	76.17	77.3	75.6	8.67M
September 04, 2025	74.35	74.88	74.88	75.18	73.44	7.71M
September 03, 2025	76.3	75.42	75.17	76.51	75.22	8.91M
September 02, 2025	74.97	75.86	75.86	76.52	73.55	15.19M
August 29, 2025	72.9	74.4	74.4	74.52	72.78	7.95M
August 28, 2025	72.44	72.97	72.97	73.29	72.23	6.8M
August 27, 2025	71.91	72.39	72.39	72.55	71.49	8.99M
August 26, 2025	70.91	72.43	72.43	72.79	70.91	10.71M
August 25, 2025	70.91	71.1	71.1	71.75	70.88	9.41M
August 22, 2025	69.18	70.77	70.77	71.1	69.05	6.58M
August 21, 2025	69.04	70.09	70.09	70.76	68.9	7.72M

Newmont Corporation (NEM) NYSE