Skip to main content
Newmont Corporation (ASX:NEM)
Australia flag Australia · Delayed Price · Currency is AUD
127.17
+0.28 (0.22%)
Sep 26, 2025, 4:10 PM AEST

Newmont Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 2025126.90127.60126.56127.17127.170.22%551,412
Sep 25, 2025126.51127.72126.22126.89126.89-0.35%405,345
Sep 24, 2025127.10127.61126.47127.34127.340.67%469,001
Sep 23, 2025126.01128.17126.01126.49126.491.35%558,139
Sep 22, 2025123.40125.50123.40124.81124.814.70%338,950
Sep 19, 2025118.42119.89118.10119.21119.210.67%1,563,411
Sep 18, 2025118.12118.74117.85118.42118.420.85%379,394
Sep 17, 2025117.20118.00117.17117.42117.42-1.11%484,213
Sep 16, 2025118.48119.12118.18118.74118.740.94%265,770
Sep 15, 2025119.00119.12117.23117.64117.64-1.84%518,569
Sep 12, 2025118.81119.85118.62119.85119.852.22%501,676
Sep 11, 2025118.00118.75117.08117.25117.251.31%560,634
Sep 10, 2025115.15115.79114.65115.73115.730.51%264,046
Sep 9, 2025115.25115.37114.62115.14115.140.06%751,786
Sep 8, 2025115.93116.20114.98115.07115.07-0.63%792,879
Sep 5, 2025114.71115.80114.34115.80115.801.16%679,272
Sep 4, 2025114.25115.22113.66114.47114.47-0.17%494,891
Sep 3, 2025116.09117.00114.65114.66114.66-1.24%670,696
Sep 2, 2025115.95117.25115.06116.10115.720.66%316,954
Sep 1, 2025113.50115.34113.49115.34114.963.11%541,913
Aug 29, 2025111.41111.86110.84111.86111.501.16%487,630
Aug 28, 2025110.38110.98110.31110.58110.220.05%849,447
Aug 27, 2025111.10111.42110.39110.53110.171.38%608,311
Aug 26, 2025109.20110.66109.03109.03108.67-0.16%661,976
Aug 25, 2025108.80109.45108.80109.20108.841.30%300,750
Aug 22, 2025108.12108.39107.20107.80107.450.68%621,476
Aug 21, 2025106.37107.39106.13107.07106.721.70%427,334
Aug 20, 2025105.44106.04104.51105.28104.93-0.75%252,188
Aug 19, 2025105.88106.35105.68106.08105.73-0.60%191,682
Aug 18, 2025105.53107.00105.37106.72106.370.58%221,973
Aug 15, 2025105.02106.40105.02106.10105.750.62%283,546
Aug 14, 2025104.75105.73104.61105.45105.10-0.44%396,375
Aug 13, 2025105.92106.16105.55105.92105.57-0.31%341,001
Aug 12, 2025105.21106.43105.20106.25105.900.67%163,571
Aug 11, 2025105.21105.79105.14105.54105.19-1.07%306,832
Aug 8, 2025105.50107.22105.50106.68106.332.22%598,726
Aug 7, 2025103.98104.90103.97104.36104.020.99%333,976
Aug 6, 2025103.00103.89102.82103.34103.002.18%452,304
Aug 5, 2025100.63101.45100.22101.14100.814.12%473,062
Aug 4, 202596.3497.4296.3497.1496.820.88%486,864
Aug 1, 202596.0596.7395.0596.2995.97-0.45%365,715
Jul 31, 202596.6597.0796.3996.7396.41-1.60%566,282
Jul 30, 202597.8698.6597.6198.3097.98-0.02%264,821
Jul 29, 202597.6698.3297.2898.3298.00-1.34%392,323
Jul 28, 202599.49100.0099.0799.6699.334.49%750,631
Jul 25, 202597.0097.3094.5095.3895.073.81%565,146
Jul 24, 202593.0593.2491.6091.8891.58-1.94%386,136
Jul 23, 202593.8994.2093.3693.7093.391.85%476,141
Jul 22, 202591.2892.0691.2892.0091.702.84%558,565
Jul 21, 202589.0089.5088.5889.4689.170.47%559,438