Newmont Corporation - NEM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 25, 2025	54.29	53.94	53.94	54.42	53.48	12.31M
April 24, 2025	54.74	55.7	55.7	55.74	54.04	15.83M
April 23, 2025	51.75	53.09	53.09	53.5	51.64	21M
April 22, 2025	55.73	54.54	54.54	56.16	54.35	18.22M
April 21, 2025	57	55.21	55.21	57.16	54.42	17.72M
April 17, 2025	55.6	55.08	55.08	56.2	54.77	14.39M
April 16, 2025	56.49	55.95	55.95	57.08	55.5	18.28M
April 15, 2025	55.01	54.58	54.58	55.16	54.14	11.89M
April 14, 2025	53.7	54.79	54.79	55.23	53.17	14.23M
April 11, 2025	53.84	54.97	54.97	55.86	53.38	31.62M
April 10, 2025	48.9	50.94	50.94	51.6	48.72	23.18M
April 09, 2025	46.2	48.75	48.75	48.94	45.73	24.86M
April 08, 2025	46.64	44.96	44.96	47.12	44.39	16.27M
April 07, 2025	43.54	44.86	44.86	46.97	42.93	22.06M
April 04, 2025	46.87	44.18	44.18	47	43.59	21.07M
April 03, 2025	46.7	48.33	48.33	49.32	46.57	17.43M
April 02, 2025	48.7	48.73	48.73	48.85	47.83	8.81M
April 01, 2025	48.37	48.29	48.29	48.87	47.79	9.32M
March 31, 2025	48.5	48.28	48.28	48.59	47.12	12.19M
March 28, 2025	48.98	48.08	48.08	49.52	47.98	11.23M
March 27, 2025	47.79	48.39	48.39	48.48	47.65	10.49M
March 26, 2025	47.91	47.39	47.39	48.06	47.14	6.83M
March 25, 2025	47.31	47.55	47.55	48.21	47.3	8.07M
March 24, 2025	47.25	46.82	46.82	47.62	46.6	10.25M
March 21, 2025	47.12	47.36	47.36	47.36	46.35	27.91M
March 20, 2025	47.5	47.76	47.76	48.18	47.2	7.06M
March 19, 2025	47.85	47.99	47.99	48.37	47.48	9.7M
March 18, 2025	48.34	47.81	47.81	48.68	47.49	12.08M
March 17, 2025	46.7	47.52	47.52	47.84	46.4	11.11M
March 14, 2025	46.67	46.24	46.24	46.83	45.82	10.54M
March 13, 2025	44.07	45.65	45.65	46.27	43.93	11.81M
March 12, 2025	43.31	43.63	43.63	43.96	42.91	7.48M
March 11, 2025	42.66	43.42	43.42	43.87	42.66	9.57M
March 10, 2025	43.5	42.37	42.37	43.9	42.03	8.74M
March 07, 2025	43.8	43.87	43.87	45.04	43.48	8.24M
March 06, 2025	43.67	43.92	43.92	44.25	43.48	9.92M
March 05, 2025	42.85	43.85	43.85	43.92	42.56	10.06M
March 04, 2025	42.74	42.51	42.51	43.07	41.93	11.88M
March 03, 2025	43.7	42.36	42.11	43.95	42.16	12.6M
February 28, 2025	41.6	42.84	42.59	42.86	41.23	14.39M
February 27, 2025	43.12	42.12	41.87	43.26	42.04	9.62M
February 26, 2025	43.1	43.58	43.32	43.94	42.6	7.97M
February 25, 2025	43.77	42.93	42.68	43.87	42.16	13.05M
February 24, 2025	45.41	44.04	44.04	45.47	43.46	19.5M
February 21, 2025	47.46	45.33	45.33	48.23	45.15	17.24M
February 20, 2025	47.4	48.09	48.09	48.23	47.2	12.67M
February 19, 2025	46.9	47.41	47.41	47.8	46.78	9.04M
February 18, 2025	47.39	47.51	47.51	47.62	46.76	9.01M
February 14, 2025	47.79	46.54	46.54	47.91	46.54	9.14M
February 13, 2025	46.99	47.75	47.75	48	46.67	11.63M
February 12, 2025	45.31	46.81	46.81	47.02	45.11	11.97M
February 11, 2025	46	45.49	45.49	46.23	45.47	11.29M
February 10, 2025	46	46.46	46.46	46.63	45.78	10.74M
February 07, 2025	45.18	44.84	44.84	45.84	44.8	7.48M
February 06, 2025	44.94	44.88	44.88	45.03	44.06	11.22M
February 05, 2025	44.06	44.96	44.96	45.52	43.97	14.09M
February 04, 2025	43.09	43.35	43.35	43.55	42.98	7.86M
February 03, 2025	42.9	43.12	43.12	43.7	42.66	10.45M
January 31, 2025	43.49	42.72	42.72	43.62	42.47	10.6M
January 30, 2025	42.38	43.09	43.09	43.52	42.25	9.87M

Newmont Corporation (NEM) NYSE