Newmont Corporation - NMM.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	90.07	88.57	89.42	90.24	87.89	11,197
December 22, 2025	88.67	89.18	89.18	89.36	87.58	10,647
December 19, 2025	84.14	86.64	86.64	86.99	84.14	5,865
December 18, 2025	83.71	84.31	84.31	85.84	83.57	15,575
December 17, 2025	84.37	84.16	84.16	85.16	83.21	5,359
December 16, 2025	83.34	83.21	83.21	84.93	83.21	2,378
December 15, 2025	85.25	84.85	84.85	85.68	84.32	10,912
December 12, 2025	85.34	83.83	83.83	87.62	82.7	17,850
December 11, 2025	80.46	84.09	84.09	84.39	80.17	15,518
December 10, 2025	79.83	81.3	81.3	81.3	78.84	6,571
December 09, 2025	76.68	79.2	79.2	79.78	76.68	956
December 08, 2025	77.55	77.62	77.62	78.01	76.76	3,325
December 05, 2025	78.34	77.5	77.5	79.51	77.41	5,583
December 04, 2025	76.3	77.59	77.59	77.59	75.71	2,866
December 03, 2025	77.79	77.43	77.43	78.34	77.31	1,938
December 02, 2025	78.32	76.76	76.76	78.9	76.22	4,032
December 01, 2025	79.03	79.25	79.25	79.57	78.2	8,061
November 28, 2025	79.03	78.62	78.62	79.37	78.15	9,986
November 27, 2025	77.01	77.02	77.02	77.82	76.79	2,978
November 26, 2025	75.37	76.98	76.98	76.98	75.15	3,135
November 25, 2025	75.8	74.83	74.61	75.8	73.87	9,056
November 24, 2025	72.84	75.28	75.28	75.28	72.01	3,619
November 21, 2025	70.34	71.54	71.54	72.06	68.6	19,769
November 20, 2025	75.45	74.92	74.92	76.3	74.92	4,381
November 19, 2025	75.02	75.71	75.71	77.01	75	6,640
November 18, 2025	73.7	74.6	74.6	76.09	73.37	35,302
November 17, 2025	75.9	76.02	76.02	76.82	75	5,372
November 14, 2025	77.03	76.75	76.75	77.57	73.18	14,413
November 13, 2025	80.45	80.45	80.45	80.45	80.45	13,895
November 12, 2025	77.32	80.45	80.45	80.78	77.32	7,515
November 11, 2025	76.5	76.16	76.16	77.2	75.61	7,763
November 10, 2025	74.11	75.2	75.2	75.5	73.85	12,040
November 07, 2025	72.44	71.15	71.15	72.65	70.38	4,149
November 06, 2025	71.43	72.6	72.6	73.04	71.35	9,528
November 05, 2025	69.22	70.84	70.84	70.92	69.19	7,189
November 04, 2025	69.96	69.54	69.54	70.26	68.92	12,064
November 03, 2025	70.44	70.18	70.18	71.09	69.89	8,617
October 31, 2025	71.6	69.5	69.5	71.6	69.29	10,474
October 30, 2025	68.84	70.58	70.58	71.17	68.67	15,847
October 29, 2025	69.38	69.38	69.38	70.31	69	14,944
October 28, 2025	65.81	67.46	67.46	67.7	64.68	36,556
October 27, 2025	69.75	66.93	66.93	69.75	66.09	46,382
October 24, 2025	71.68	73.39	73.39	73.64	70	56,550
October 23, 2025	75.4	76.1	76.1	77.05	75.07	19,528
October 22, 2025	75	73.2	73.2	75.11	70.74	64,319
October 21, 2025	80.62	73.95	73.95	80.62	73.71	43,846
October 20, 2025	78.1	80.73	80.73	81.08	78.1	25,018
October 17, 2025	83.48	78.64	78.64	83.6	78.3	20,461
October 16, 2025	80.97	83.79	83.79	83.79	80.86	28,100
October 15, 2025	78.87	80.17	80.17	80.67	78.57	18,697
October 14, 2025	76.48	78.04	78.04	78.04	75.83	14,622
October 13, 2025	75.47	76.88	76.88	77.11	75.29	11,799
October 10, 2025	72.97	73.66	73.66	74.86	72.97	10,525
October 09, 2025	76	74.33	74.33	76.68	73.65	8,297
October 08, 2025	75.62	76.58	76.58	76.58	75.4	10,504
October 07, 2025	75.79	75.09	75.09	76.24	74.91	9,690
October 06, 2025	75.19	76.02	76.02	76.24	74.77	15,770
October 03, 2025	73.44	73.73	73.73	74.3	73.25	9,712
October 02, 2025	73.5	71.56	71.56	74.09	71.56	12,514
October 01, 2025	72.03	73.06	73.06	73.35	71.97	7,820

Newmont Corporation (NMM.DE) XETRA