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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	51	50.83	50.83	51.27	50.64	1,190
July 03, 2025	50.94	51.14	51.14	51.14	50.3	2,348
July 02, 2025	49.77	50.35	50.35	50.88	49.76	3,153
July 01, 2025	49.9	49.75	49.75	50.28	49.62	3,152
June 30, 2025	48.56	49	49	49	48.56	867
June 27, 2025	49.63	48.34	48.34	49.63	48.34	10,298
June 26, 2025	49.82	50.36	50.36	50.36	49.59	3,653
June 25, 2025	50.18	49.99	49.99	50.19	49.71	9,016
June 24, 2025	50.18	50.08	50.08	50.36	49.29	7,096
June 23, 2025	50.78	52.08	52.08	52.42	50.78	20,544
June 20, 2025	50	51.18	51.18	51.23	50	3,540
June 19, 2025	50.55	50.04	50.04	50.69	49.65	4,045
June 18, 2025	50.67	50.59	50.59	51.25	50.38	4,679
June 17, 2025	50.4	50.75	50.75	50.81	49.91	12,906
June 16, 2025	49.11	50.57	50.57	50.57	48.88	11,698
June 13, 2025	49.11	49.5	49.5	49.86	48.75	18,924
June 12, 2025	47.04	47.66	47.66	47.66	46.47	5,555
June 11, 2025	46.04	46.13	46.13	46.31	45.85	10,231
June 10, 2025	46.62	46.1	46.1	46.98	46.01	15,618
June 09, 2025	46.25	46.57	46.57	46.61	45.83	9,005
June 06, 2025	48.01	46.29	46.29	48.13	46.27	14,314
June 05, 2025	48.31	47.9	47.9	49.12	47.9	9,577
June 04, 2025	48.41	48.55	48.55	48.81	48.41	4,549
June 03, 2025	48.31	48.07	48.07	48.38	47.6	7,967
June 02, 2025	46.76	48.63	48.63	48.85	46.63	15,992
May 30, 2025	46.05	45.96	45.96	46.4	45.6	22,169
May 29, 2025	46.41	46.27	46.27	46.92	46.2	53,953
May 28, 2025	46.71	46.6	46.6	46.86	46.54	6,753
May 27, 2025	46.28	46.6	46.6	46.74	46.04	3,742

Newmont Corporation (NMM.DE) XETRA