Newmont Corporation - NEM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	88.9	90.72	90.72	90.88	88.65	6.95M
December 03, 2025	91.86	89.65	89.65	91.93	89.57	8.74M
December 02, 2025	91.49	90.48	90.48	91.73	88.25	8.99M
December 01, 2025	92	91.83	91.83	92.89	90.84	7.72M
November 28, 2025	91.82	90.73	90.73	91.97	90.27	4.82M
November 26, 2025	87.2	90.52	90.52	90.9	87.17	7.26M
November 25, 2025	86.06	86.27	86.02	87.47	85.26	8.18M
November 24, 2025	83.11	86.53	86.28	87.3	83.11	16.77M
November 21, 2025	82.01	83.49	83.49	83.89	81.34	10.17M
November 20, 2025	87.69	82	82	88.31	81.9	12.42M
November 19, 2025	88.28	87.51	87.51	89.27	86.94	7.01M
November 18, 2025	87.07	86.6	86.6	88.34	85.31	7.78M
November 17, 2025	87.42	87.09	87.09	89.2	86.11	8.83M
November 14, 2025	86.19	87.8	87.8	89.47	85.92	9.59M
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

Newmont Corporation (NEM) NYSE