Newmont Corporation (VIE:NEWM)
Austria
· Delayed Price · Currency is EUR 72.46
+0.87 (1.22%)
At close: Sep 26, 2025
Newmont Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 71.39 | 72.46 | 71.22 | 72.46 | 72.46 | 1.22% | 917 |
| Sep 25, 2025 | 71.46 | 72.09 | 70.34 | 71.59 | 71.59 | 0.41% | 1,558 |
| Sep 24, 2025 | 71.77 | 72.03 | 71.30 | 71.30 | 71.30 | -1.21% | 308 |
| Sep 23, 2025 | 70.79 | 72.83 | 70.79 | 72.17 | 72.17 | 2.60% | 2,075 |
| Sep 22, 2025 | 70.60 | 71.40 | 69.88 | 70.34 | 70.34 | 1.77% | 1,723 |
| Sep 19, 2025 | 66.84 | 69.12 | 66.84 | 69.12 | 69.12 | 4.70% | 536 |
| Sep 18, 2025 | 66.35 | 66.87 | 65.65 | 66.02 | 66.02 | -1.21% | 391 |
| Sep 17, 2025 | 65.94 | 66.83 | 65.46 | 66.83 | 66.83 | 1.10% | 424 |
| Sep 16, 2025 | 67.24 | 67.56 | 66.10 | 66.10 | 66.10 | -1.20% | 567 |
| Sep 15, 2025 | 67.09 | 67.33 | 66.12 | 66.90 | 66.90 | -0.76% | 717 |
| Sep 12, 2025 | 68.01 | 68.34 | 67.41 | 67.41 | 67.41 | 0.90% | 376 |
| Sep 11, 2025 | 66.81 | 66.81 | 66.32 | 66.81 | 66.81 | 1.06% | 514 |
| Sep 10, 2025 | 65.32 | 66.89 | 65.22 | 66.11 | 66.11 | 1.85% | 1,268 |
| Sep 9, 2025 | 64.74 | 64.99 | 64.41 | 64.91 | 64.91 | 0.45% | 483 |
| Sep 8, 2025 | 65.01 | 65.46 | 64.60 | 64.62 | 64.62 | -0.98% | 864 |
| Sep 5, 2025 | 64.67 | 65.35 | 64.40 | 65.26 | 65.26 | 1.70% | 1,209 |
| Sep 4, 2025 | 64.27 | 64.27 | 63.14 | 64.17 | 64.17 | -1.46% | 870 |
| Sep 2, 2025 | 64.89 | 65.18 | 64.34 | 65.12 | 64.91 | 0.76% | 415 |
| Sep 1, 2025 | 64.75 | 64.75 | 64.52 | 64.63 | 64.42 | 2.12% | 3 |
| Aug 29, 2025 | 62.40 | 63.29 | 62.30 | 63.29 | 63.08 | 1.69% | - |
| Aug 28, 2025 | 62.08 | 62.24 | 62.07 | 62.24 | 62.04 | 0.05% | 213 |
| Aug 27, 2025 | 62.06 | 62.36 | 61.82 | 62.21 | 62.01 | 0.34% | 380 |
| Aug 26, 2025 | 61.39 | 62.00 | 61.08 | 62.00 | 61.80 | 1.92% | 2,018 |
| Aug 25, 2025 | 60.67 | 61.12 | 60.50 | 60.83 | 60.63 | 0.80% | 113 |
| Aug 22, 2025 | 60.07 | 60.35 | 59.62 | 60.35 | 60.15 | -0.26% | 518 |
| Aug 21, 2025 | 58.94 | 60.63 | 58.94 | 60.51 | 60.31 | 3.29% | 212 |
| Aug 20, 2025 | 58.16 | 58.58 | 58.05 | 58.58 | 58.39 | 0.98% | - |
| Aug 19, 2025 | 59.16 | 59.16 | 58.01 | 58.01 | 57.82 | -1.68% | 10 |
| Aug 18, 2025 | 59.57 | 59.65 | 59.00 | 59.00 | 58.81 | -0.10% | 493 |
| Aug 15, 2025 | 59.02 | 59.06 | 58.52 | 59.06 | 58.87 | 1.13% | 515 |
| Aug 14, 2025 | 58.88 | 58.89 | 58.40 | 58.40 | 58.21 | 0.03% | - |
| Aug 13, 2025 | 59.39 | 59.49 | 58.38 | 58.38 | 58.19 | -0.80% | 414 |
| Aug 12, 2025 | 59.59 | 59.64 | 58.85 | 58.85 | 58.66 | -1.03% | 237 |
| Aug 11, 2025 | 58.36 | 59.46 | 57.96 | 59.46 | 59.27 | 0.03% | 898 |
| Aug 8, 2025 | 59.89 | 60.13 | 59.44 | 59.44 | 59.25 | 0.39% | 897 |
| Aug 7, 2025 | 58.60 | 59.21 | 58.58 | 59.21 | 59.02 | 1.18% | 690 |
| Aug 6, 2025 | 57.92 | 58.70 | 57.26 | 58.52 | 58.33 | 1.58% | 761 |
| Aug 5, 2025 | 56.44 | 57.72 | 55.91 | 57.61 | 57.42 | 3.04% | 1,818 |
| Aug 4, 2025 | 54.45 | 55.91 | 54.39 | 55.91 | 55.73 | 3.40% | 416 |
| Aug 1, 2025 | 54.20 | 54.97 | 53.77 | 54.07 | 53.89 | -0.70% | 990 |
| Jul 31, 2025 | 54.66 | 55.10 | 54.45 | 54.45 | 54.27 | -0.86% | 429 |
| Jul 30, 2025 | 55.29 | 55.63 | 54.92 | 54.92 | 54.74 | -0.34% | 207 |
| Jul 29, 2025 | 55.26 | 55.44 | 55.02 | 55.11 | 54.93 | 0.55% | 315 |
| Jul 28, 2025 | 55.79 | 55.97 | 54.16 | 54.81 | 54.63 | -1.56% | 1,375 |
| Jul 25, 2025 | 53.60 | 56.27 | 53.43 | 55.68 | 55.50 | 7.22% | 2,220 |
| Jul 24, 2025 | 51.92 | 52.29 | 51.50 | 51.93 | 51.76 | -2.15% | 989 |
| Jul 23, 2025 | 52.19 | 53.07 | 52.19 | 53.07 | 52.90 | 1.47% | 409 |
| Jul 22, 2025 | 51.21 | 52.30 | 51.00 | 52.30 | 52.13 | 1.40% | - |
| Jul 21, 2025 | 49.98 | 51.58 | 49.98 | 51.58 | 51.41 | 3.16% | - |
| Jul 18, 2025 | 50.00 | 50.13 | 49.79 | 50.00 | 49.84 | 1.55% | 1,016 |