Newmont Corporation - NEM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 20, 2025	67.92	69	69	69.05	67.69	7.59M
August 19, 2025	68.85	67.38	67.38	68.97	67.2	7.87M
August 18, 2025	69.46	69	69	69.7	68.76	7.07M
August 15, 2025	68.77	69.33	69.33	69.54	67.95	7.91M
August 14, 2025	68.7	68.48	68.48	68.9	67.95	5.39M
August 13, 2025	69.65	68.56	68.56	69.85	68.32	9.92M
August 12, 2025	69.04	68.93	68.93	69.48	68.28	5.88M
August 11, 2025	67.5	68.87	68.87	69.39	67.11	7.91M
August 08, 2025	70	68.98	68.98	70.29	68.57	9.07M
August 07, 2025	68.46	69.07	69.07	69.31	68.31	9.31M
August 06, 2025	66.94	67.92	67.92	68.44	66.94	9.55M
August 05, 2025	64.96	67.24	67.24	67.43	64.96	10.37M
August 04, 2025	63.15	65.42	65.42	65.46	63.13	9.77M
August 01, 2025	63.66	62.59	62.59	63.78	61.83	11.28M
July 31, 2025	62.75	62.1	62.1	63.05	61.76	8.74M
July 30, 2025	63.24	62.31	62.31	63.56	61.9	10.39M
July 29, 2025	63.83	63.99	63.99	64.15	63.32	8.04M
July 28, 2025	64.82	63.66	63.66	65.05	62.66	11.88M
July 25, 2025	63.88	65.75	65.75	66.57	63.36	30.91M
July 24, 2025	60.68	61.51	61.51	61.78	59.96	13.18M
July 23, 2025	61.4	61.42	61.42	62.56	60.93	13.31M
July 22, 2025	60.44	61.7	61.7	61.87	60.41	9.37M
July 21, 2025	59	59.86	59.86	60.67	58.97	11.23M
July 18, 2025	57.86	58.19	58.19	58.66	57.86	13.52M
July 17, 2025	57.51	57.99	57.99	58.08	56.73	13.67M
July 16, 2025	58.09	58.45	58.45	58.84	57.3	16.65M
July 15, 2025	60.56	57.35	57.35	60.63	55.37	28.76M
July 14, 2025	60.01	60.82	60.82	61.17	60.01	9.51M
July 11, 2025	59.88	60.13	60.13	60.28	59.55	9.16M
July 10, 2025	59.03	59.78	59.78	59.81	58.59	8.28M
July 09, 2025	57.79	58.75	58.75	59	57.38	9.99M
July 08, 2025	59.61	57.61	57.61	59.7	56.9	14.83M
July 07, 2025	58.98	60.16	60.16	60.18	58.41	8.53M
July 03, 2025	59.3	59.9	59.9	60.19	59.06	5.39M
July 02, 2025	58.94	60.06	60.06	60.18	58.94	9.32M
July 01, 2025	58.92	58.83	58.83	59.3	58.39	10.55M
June 30, 2025	56.89	58.26	58.26	58.32	56.75	10.06M
June 27, 2025	57.44	56.76	56.76	57.7	56.46	16.61M
June 26, 2025	58.25	59.19	59.19	59.22	58.06	9.28M
June 25, 2025	57.58	58.06	58.06	58.53	57.56	8.54M
June 24, 2025	57.79	58.09	58.09	58.64	57.17	14.91M
June 23, 2025	58.36	59.46	59.46	60.31	58.31	12.42M
June 20, 2025	58.03	58.23	58.23	59.16	57.97	24.15M
June 18, 2025	58	58.26	58.26	59.03	57.9	11.47M
June 17, 2025	58.38	58.52	58.52	58.81	58.06	11.62M

Newmont Corporation (NEM) NYSE