Newmont Corporation - NEM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 27, 2025	52.55	52.71	52.71	53.18	52.49	10.62M
May 23, 2025	53.65	53.65	53.65	53.8	53.01	10.17M
May 22, 2025	52.6	52.65	52.65	52.96	52.14	8.42M
May 21, 2025	52.67	52.64	52.64	53.19	52.08	12.42M
May 20, 2025	50.88	52.3	52.3	52.37	50.8	10.35M
May 19, 2025	50.78	50.93	50.93	50.98	50	11.51M
May 16, 2025	48.75	50.1	50.1	50.12	48.61	11.55M
May 15, 2025	49	49.84	49.84	49.87	48.4	13.68M
May 14, 2025	49.2	48.66	48.66	49.24	48.27	18M
May 13, 2025	50.39	50.07	50.07	50.69	49.63	16.69M
May 12, 2025	51.02	50.78	50.78	51.77	50	19.12M
May 09, 2025	53.47	53.98	53.98	54.11	52.97	8.15M
May 08, 2025	53.79	52.83	52.83	54.2	52.73	9.77M
May 07, 2025	53.42	53.99	53.99	54.33	53.21	11.14M
May 06, 2025	53.77	54.61	54.61	54.74	53.25	13.64M
May 05, 2025	52.8	53.04	53.04	53.06	52.25	12.14M
May 02, 2025	52.17	51.53	51.53	52.47	51.16	8.77M
May 01, 2025	51.48	51.49	51.49	51.65	50.77	12.42M
April 30, 2025	52.61	52.68	52.68	52.95	52.2	10.88M
April 29, 2025	53.69	52.96	52.96	53.95	52.78	10.5M
April 28, 2025	53.51	54.07	54.07	54.12	53.1	9.37M
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

Newmont Corporation (NEM) NYSE