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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	71.48	72.62	72.62	72.62	71.06	8,455
September 25, 2025	71.3	71.69	71.69	72.41	70.01	15,948
September 24, 2025	71.89	71.39	71.39	72.04	71.24	5,212
September 23, 2025	70.84	72.22	72.22	73.25	70.75	11,550
September 22, 2025	70.59	70.39	70.39	71.42	69.6	33,437
September 19, 2025	66.55	69.2	69.2	69.37	66.55	11,897
September 18, 2025	65.79	66.01	66.01	66.94	65.33	9,396
September 17, 2025	66.02	66.87	66.87	66.98	65.5	10,051
September 16, 2025	67.23	66	66	67.54	66	7,773
September 15, 2025	67.23	66.91	66.91	67.3	66.13	12,041
September 12, 2025	67.94	67.37	67.37	68.35	67.34	6,585
September 11, 2025	66.68	66.79	66.79	67.02	66.1	11,727
September 10, 2025	64.02	66.2	66.2	66.95	64.02	16,265
September 09, 2025	64.83	64.86	64.86	65.17	64.45	8,819
September 08, 2025	64.94	64.66	64.66	65.74	64	9,493
September 05, 2025	64.66	65.28	65.28	65.37	64.39	8,177
September 04, 2025	64.23	64.23	64.23	64.38	63.22	8,854
September 03, 2025	64.98	65.4	65.19	65.74	64.75	7,558
September 02, 2025	64.78	65.13	64.92	65.34	63.49	13,244
September 01, 2025	64.78	64.38	64.17	64.78	64.35	6,830
August 29, 2025	61.87	63.31	63.31	63.34	61.87	3,888
August 28, 2025	62.03	62.18	62.18	62.63	62.03	3,332
August 27, 2025	61.93	62.18	62.18	62.37	61.69	3,581
August 26, 2025	61.38	61.92	61.92	62.11	60.9	7,625
August 25, 2025	60.51	60.82	60.82	61.17	60.5	3,429
August 22, 2025	60.07	60.37	60.37	60.58	59.67	9,639
August 21, 2025	58.98	60.58	60.58	60.8	58.9	3,926
August 20, 2025	58.03	58.55	58.55	58.74	57.93	3,937
August 19, 2025	59.13	58.03	58.03	59.2	57.96	2,756
August 18, 2025	59.51	58.92	58.92	59.71	58.92	5,565
August 15, 2025	59.33	59.1	59.1	59.45	58.05	12,494
August 14, 2025	58.79	58.42	58.42	59.05	58.34	4,379
August 13, 2025	59.23	58.44	58.44	59.66	58.36	3,062
August 12, 2025	59.5	58.84	58.84	59.7	58.54	8,180
August 11, 2025	58.31	59.39	59.39	59.49	57.83	17,335
August 08, 2025	59.98	59.52	59.52	60.32	59.4	8,425
August 07, 2025	58.65	59.26	59.26	59.35	58.5	9,565
August 06, 2025	58.19	58.44	58.44	58.78	57.21	16,760
August 05, 2025	56.46	57.41	57.41	58.04	55.61	13,797
August 04, 2025	54.24	55.93	55.93	56	54.23	8,424
August 01, 2025	54.27	53.91	53.91	55.05	53.53	8,532
July 31, 2025	54.56	54.44	54.44	55.15	54.42	4,870
July 30, 2025	55.53	54.98	54.98	55.67	54.77	3,821
July 29, 2025	55.14	55.02	55.02	55.58	55.02	6,375
July 28, 2025	55.7	54.86	54.86	56.02	53.91	13,633
July 25, 2025	53.58	55.47	55.47	56.28	53.35	29,183
July 24, 2025	52.1	51.89	51.89	52.36	51.06	11,495
July 23, 2025	52.4	52.98	52.98	53.23	52.17	7,066
July 22, 2025	51.23	52.21	52.21	52.48	51.17	4,677
July 21, 2025	50.35	51.58	51.58	51.58	50.12	15,122
July 18, 2025	49.98	50.04	50.04	50.31	49.72	7,623
July 17, 2025	50.1	49.25	49.25	50.1	49	5,557
July 16, 2025	49.42	50.17	50.17	50.31	49.1	11,530
July 15, 2025	52.42	47.96	47.96	52.42	47.96	8,805
July 14, 2025	51.65	51.94	51.94	52.3	51.42	13,556
July 11, 2025	51.3	51.46	51.46	51.65	50.94	8,636
July 10, 2025	50.49	50.73	50.73	50.73	50.2	2,582
July 09, 2025	48.72	49.79	49.79	49.88	48.72	2,867
July 08, 2025	51.07	49.06	49.06	51.3	48.65	5,390
July 07, 2025	50.18	50.72	50.72	50.72	49.89	7,487

Newmont Corporation (NMM.DE) XETRA