Newmont Corporation (NEM)
NYSE: NEM · Real-Time Price · USD
85.25
+1.58 (1.89%)
At close: Sep 26, 2025, 4:00 PM EDT
85.26
+0.01 (0.01%)
After-hours: Sep 26, 2025, 7:59 PM EDT
Newmont Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 83.85 | 85.39 | 83.60 | 85.25 | 85.25 | 1.89% | 8,237,171 |
| Sep 25, 2025 | 83.49 | 84.00 | 81.86 | 83.67 | 83.67 | 0.24% | 8,930,703 |
| Sep 24, 2025 | 84.54 | 84.74 | 83.26 | 83.47 | 83.47 | -1.42% | 9,528,263 |
| Sep 23, 2025 | 84.71 | 86.62 | 83.98 | 84.67 | 84.67 | 1.13% | 18,395,151 |
| Sep 22, 2025 | 83.45 | 83.89 | 81.81 | 83.72 | 83.72 | 2.45% | 14,021,730 |
| Sep 19, 2025 | 78.88 | 82.05 | 78.49 | 81.72 | 81.72 | 4.34% | 42,540,157 |
| Sep 18, 2025 | 77.78 | 78.41 | 77.01 | 78.32 | 78.32 | -0.47% | 10,556,947 |
| Sep 17, 2025 | 78.18 | 79.60 | 77.51 | 78.69 | 78.69 | -0.42% | 10,380,253 |
| Sep 16, 2025 | 79.33 | 79.62 | 78.13 | 79.02 | 79.02 | -0.43% | 10,773,221 |
| Sep 15, 2025 | 78.31 | 79.61 | 77.66 | 79.36 | 79.36 | 0.14% | 12,131,644 |
| Sep 12, 2025 | 79.72 | 80.07 | 78.77 | 79.25 | 79.25 | -0.50% | 8,286,498 |
| Sep 11, 2025 | 77.65 | 79.77 | 77.56 | 79.65 | 79.65 | 1.56% | 9,330,459 |
| Sep 10, 2025 | 77.33 | 78.78 | 77.14 | 78.43 | 78.43 | 3.31% | 12,294,591 |
| Sep 9, 2025 | 76.27 | 76.67 | 75.45 | 75.92 | 75.92 | 0.22% | 10,468,659 |
| Sep 8, 2025 | 76.69 | 77.18 | 75.22 | 75.75 | 75.75 | -0.55% | 10,106,755 |
| Sep 5, 2025 | 76.12 | 77.30 | 75.52 | 76.17 | 76.17 | 1.72% | 8,678,651 |
| Sep 4, 2025 | 74.35 | 75.18 | 73.44 | 74.88 | 74.88 | -0.72% | 7,707,152 |
| Sep 3, 2025 | 76.30 | 76.51 | 75.22 | 75.42 | 75.17 | -0.58% | 8,870,844 |
| Sep 2, 2025 | 74.97 | 76.52 | 73.55 | 75.86 | 75.61 | 1.96% | 15,187,824 |
| Aug 29, 2025 | 72.90 | 74.52 | 72.78 | 74.40 | 74.15 | 1.96% | 7,946,045 |
| Aug 28, 2025 | 72.44 | 73.29 | 72.23 | 72.97 | 72.73 | 0.80% | 6,797,904 |
| Aug 27, 2025 | 71.91 | 72.55 | 71.49 | 72.39 | 72.15 | -0.06% | 8,994,547 |
| Aug 26, 2025 | 70.91 | 72.79 | 70.91 | 72.43 | 72.19 | 1.87% | 10,710,627 |
| Aug 25, 2025 | 70.91 | 71.75 | 70.88 | 71.10 | 70.86 | 0.47% | 9,410,217 |
| Aug 22, 2025 | 69.18 | 71.10 | 69.05 | 70.77 | 70.54 | 0.97% | 6,578,020 |
| Aug 21, 2025 | 69.04 | 70.76 | 68.90 | 70.09 | 69.86 | 1.58% | 7,720,617 |
| Aug 20, 2025 | 67.92 | 69.05 | 67.69 | 69.00 | 68.77 | 2.40% | 7,642,144 |
| Aug 19, 2025 | 68.85 | 68.98 | 67.20 | 67.38 | 67.16 | -2.35% | 7,873,145 |
| Aug 18, 2025 | 69.46 | 69.70 | 68.76 | 69.00 | 68.77 | -0.48% | 7,071,243 |
| Aug 15, 2025 | 68.77 | 69.54 | 67.95 | 69.33 | 69.10 | 1.24% | 7,907,747 |
| Aug 14, 2025 | 68.70 | 68.90 | 67.95 | 68.48 | 68.25 | -0.12% | 5,387,285 |
| Aug 13, 2025 | 69.65 | 69.85 | 68.32 | 68.56 | 68.33 | -0.54% | 9,919,432 |
| Aug 12, 2025 | 69.04 | 69.48 | 68.28 | 68.93 | 68.70 | 0.09% | 5,883,591 |
| Aug 11, 2025 | 67.50 | 69.40 | 67.11 | 68.87 | 68.64 | -0.16% | 7,910,904 |
| Aug 8, 2025 | 70.00 | 70.29 | 68.57 | 68.98 | 68.75 | -0.13% | 9,070,540 |
| Aug 7, 2025 | 68.46 | 69.31 | 68.31 | 69.07 | 68.84 | 1.69% | 9,306,236 |
| Aug 6, 2025 | 66.94 | 68.44 | 66.94 | 67.92 | 67.69 | 1.01% | 9,551,898 |
| Aug 5, 2025 | 64.96 | 67.43 | 64.96 | 67.24 | 67.02 | 2.78% | 10,372,709 |
| Aug 4, 2025 | 63.15 | 65.46 | 63.13 | 65.42 | 65.20 | 4.52% | 9,765,621 |
| Aug 1, 2025 | 63.66 | 63.78 | 61.83 | 62.59 | 62.38 | 0.79% | 11,280,086 |
| Jul 31, 2025 | 62.75 | 63.05 | 61.76 | 62.10 | 61.89 | -0.34% | 8,797,731 |
| Jul 30, 2025 | 63.24 | 63.56 | 61.90 | 62.31 | 62.10 | -2.63% | 10,392,859 |
| Jul 29, 2025 | 63.83 | 64.15 | 63.32 | 63.99 | 63.78 | 0.52% | 8,035,229 |
| Jul 28, 2025 | 64.82 | 65.05 | 62.66 | 63.66 | 63.45 | -3.18% | 11,877,357 |
| Jul 25, 2025 | 63.88 | 66.57 | 63.36 | 65.75 | 65.53 | 6.89% | 30,913,530 |
| Jul 24, 2025 | 60.68 | 61.78 | 59.96 | 61.51 | 61.31 | 0.15% | 13,179,584 |
| Jul 23, 2025 | 61.40 | 62.56 | 60.93 | 61.42 | 61.22 | -0.45% | 13,305,052 |
| Jul 22, 2025 | 60.44 | 61.87 | 60.41 | 61.70 | 61.50 | 3.07% | 9,369,249 |
| Jul 21, 2025 | 59.00 | 60.67 | 58.97 | 59.86 | 59.66 | 2.87% | 11,233,096 |
| Jul 18, 2025 | 57.86 | 58.66 | 57.86 | 58.19 | 58.00 | 0.34% | 13,519,867 |