Newmont Corporation - NEM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 16, 2025	56.87	58.12	58.12	58.78	56.87	15.1M
June 13, 2025	56.5	57.9	57.9	58.16	56.44	19.69M
June 12, 2025	54.33	55.92	55.92	55.96	54.14	12.94M
June 11, 2025	53.05	53.31	53.31	53.33	52.42	11.46M
June 10, 2025	53.41	52.56	52.56	53.8	52.31	10.58M
June 09, 2025	52.36	53.28	53.28	53.63	52.08	8.17M
June 06, 2025	54.49	52.36	52.36	54.51	52.26	13.37M
June 05, 2025	55.73	54.51	54.51	56.53	54.35	13.48M
June 04, 2025	55.4	55.28	55.28	55.73	55.09	8.52M
June 03, 2025	54.8	55.34	55.34	55.45	54.18	10.26M
June 02, 2025	53.9	55.58	55.58	55.89	53.86	14.95M
May 30, 2025	52.3	52.72	52.72	52.73	51.8	18.84M
May 29, 2025	52.92	52.52	52.52	53.1	52.38	9.19M
May 28, 2025	52.92	52.85	52.85	53.05	52.41	7.6M

Newmont Corporation (NEM) NYSE