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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 30, 2025	72.75	71.44	71.44	72.75	69.71	22,393
September 29, 2025	74.28	72.03	72.03	75	71.54	13,449
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

Newmont Corporation (NMM.DE) XETRA