Newmont Corporation (NEM)
54.82
3.88 (7.62%)
At close: Apr 11, 2025, 3:59 PM
55.25
0.78%
After-hours: Apr 11, 2025, 05:58 PM EDT
Newmont Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 11, 2025 | 53.84 | 53.84 | 55.86 | 55.86 | 53.38 | 53.38 | 54.97 | 54.97 | 7.91% | 31,621,706 |
| Apr 10, 2025 | 48.90 | 48.90 | 51.60 | 51.60 | 48.72 | 48.72 | 50.94 | 50.94 | 4.49% | 23,184,600 |
| Apr 9, 2025 | 46.20 | 46.20 | 48.94 | 48.94 | 45.73 | 45.73 | 48.75 | 48.75 | 8.43% | 24,860,400 |
| Apr 8, 2025 | 46.64 | 46.64 | 47.12 | 47.12 | 44.39 | 44.39 | 44.96 | 44.96 | 0.22% | 16,266,100 |
| Apr 7, 2025 | 43.54 | 43.54 | 46.97 | 46.97 | 42.93 | 42.93 | 44.86 | 44.86 | 1.54% | 22,059,909 |
| Apr 4, 2025 | 46.87 | 46.87 | 47.00 | 47.00 | 43.59 | 43.59 | 44.18 | 44.18 | -8.59% | 21,182,640 |
| Apr 3, 2025 | 46.70 | 46.70 | 49.32 | 49.32 | 46.57 | 46.57 | 48.33 | 48.33 | -0.82% | 17,433,100 |
| Apr 2, 2025 | 48.70 | 48.70 | 48.85 | 48.85 | 47.83 | 47.83 | 48.73 | 48.73 | 0.91% | 9,130,000 |
| Apr 1, 2025 | 48.37 | 48.37 | 48.87 | 48.87 | 47.79 | 47.79 | 48.29 | 48.29 | 0.02% | 9,317,944 |
| Mar 31, 2025 | 48.50 | 48.50 | 48.59 | 48.59 | 47.12 | 47.12 | 48.28 | 48.28 | 0.42% | 12,190,230 |
| Mar 28, 2025 | 48.98 | 48.98 | 49.52 | 49.52 | 47.98 | 47.98 | 48.08 | 48.08 | -0.64% | 11,259,024 |
| Mar 27, 2025 | 47.79 | 47.79 | 48.48 | 48.48 | 47.65 | 47.65 | 48.39 | 48.39 | 2.11% | 11,017,835 |
| Mar 26, 2025 | 47.91 | 47.91 | 48.06 | 48.06 | 47.14 | 47.14 | 47.39 | 47.39 | -0.34% | 6,830,100 |
| Mar 25, 2025 | 47.31 | 47.31 | 48.21 | 48.21 | 47.30 | 47.30 | 47.55 | 47.55 | 1.56% | 8,070,922 |
| Mar 24, 2025 | 47.25 | 47.25 | 47.62 | 47.62 | 46.60 | 46.60 | 46.82 | 46.82 | -1.14% | 10,246,000 |
| Mar 21, 2025 | 47.12 | 47.12 | 47.36 | 47.36 | 46.35 | 46.35 | 47.36 | 47.36 | -0.84% | 27,911,749 |
| Mar 20, 2025 | 47.50 | 47.50 | 48.18 | 48.18 | 47.20 | 47.20 | 47.76 | 47.76 | -0.48% | 7,056,200 |
| Mar 19, 2025 | 47.85 | 47.85 | 48.37 | 48.37 | 47.48 | 47.48 | 47.99 | 47.99 | 0.38% | 9,701,200 |
| Mar 18, 2025 | 48.34 | 48.34 | 48.68 | 48.68 | 47.49 | 47.49 | 47.81 | 47.81 | 0.61% | 12,076,204 |
| Mar 17, 2025 | 46.70 | 46.70 | 47.84 | 47.84 | 46.40 | 46.40 | 47.52 | 47.52 | 2.77% | 11,108,300 |
| Mar 14, 2025 | 46.67 | 46.67 | 46.83 | 46.83 | 45.82 | 45.82 | 46.24 | 46.24 | 1.29% | 10,535,900 |
| Mar 13, 2025 | 44.07 | 44.07 | 46.27 | 46.27 | 43.93 | 43.93 | 45.65 | 45.65 | 4.63% | 11,811,911 |
| Mar 12, 2025 | 43.31 | 43.31 | 43.96 | 43.96 | 42.91 | 42.91 | 43.63 | 43.63 | 0.48% | 7,546,800 |
| Mar 11, 2025 | 42.66 | 42.66 | 43.87 | 43.87 | 42.66 | 42.66 | 43.42 | 43.42 | 2.48% | 9,565,722 |
| Mar 10, 2025 | 43.50 | 43.50 | 43.90 | 43.90 | 42.03 | 42.03 | 42.37 | 42.37 | -3.42% | 8,741,438 |
| Mar 7, 2025 | 43.80 | 43.80 | 45.04 | 45.04 | 43.48 | 43.48 | 43.87 | 43.87 | -0.11% | 8,254,600 |
| Mar 6, 2025 | 43.67 | 43.67 | 44.25 | 44.25 | 43.48 | 43.48 | 43.92 | 43.92 | 0.16% | 9,923,500 |
| Mar 5, 2025 | 42.85 | 42.85 | 43.92 | 43.92 | 42.56 | 42.56 | 43.85 | 43.85 | 3.15% | 10,063,546 |
| Mar 4, 2025 | 42.74 | 42.74 | 43.07 | 43.07 | 41.93 | 41.93 | 42.51 | 42.51 | 0.35% | 11,878,140 |
| Mar 3, 2025 | 43.70 | 43.44 | 43.95 | 43.69 | 42.16 | 41.91 | 42.36 | 42.11 | -1.12% | 12,599,900 |
| Feb 28, 2025 | 41.60 | 41.36 | 42.86 | 42.61 | 41.23 | 40.99 | 42.84 | 42.59 | 1.71% | 14,387,200 |
| Feb 27, 2025 | 43.12 | 42.86 | 43.26 | 43.00 | 42.04 | 41.79 | 42.12 | 41.87 | -3.35% | 9,621,700 |
| Feb 26, 2025 | 43.10 | 42.84 | 43.94 | 43.68 | 42.60 | 42.35 | 43.58 | 43.32 | 1.51% | 7,966,728 |
| Feb 25, 2025 | 43.77 | 43.52 | 43.87 | 43.61 | 42.16 | 41.91 | 42.93 | 42.68 | -2.52% | 13,053,031 |
| Feb 24, 2025 | 45.41 | 45.14 | 45.47 | 45.20 | 43.46 | 43.20 | 44.04 | 43.78 | -2.85% | 22,565,300 |
| Feb 21, 2025 | 47.46 | 47.18 | 48.23 | 47.94 | 45.15 | 44.88 | 45.33 | 45.06 | -5.74% | 17,235,100 |
| Feb 20, 2025 | 47.40 | 47.12 | 48.23 | 47.95 | 47.20 | 46.93 | 48.09 | 47.81 | 1.43% | 13,664,619 |
| Feb 19, 2025 | 46.90 | 46.62 | 47.80 | 47.52 | 46.78 | 46.50 | 47.41 | 47.13 | -0.21% | 9,043,546 |
| Feb 18, 2025 | 47.39 | 47.11 | 47.62 | 47.34 | 46.76 | 46.48 | 47.51 | 47.23 | 2.08% | 9,006,900 |
| Feb 14, 2025 | 47.79 | 47.51 | 47.91 | 47.63 | 46.54 | 46.27 | 46.54 | 46.27 | -2.53% | 9,890,800 |
| Feb 13, 2025 | 46.99 | 46.71 | 48.00 | 47.72 | 46.67 | 46.40 | 47.75 | 47.47 | 2.01% | 11,626,000 |
| Feb 12, 2025 | 45.31 | 45.04 | 47.02 | 46.74 | 45.11 | 44.84 | 46.81 | 46.53 | 2.90% | 11,972,344 |
| Feb 11, 2025 | 46.00 | 45.73 | 46.23 | 45.96 | 45.47 | 45.20 | 45.49 | 45.22 | -2.09% | 11,489,000 |
| Feb 10, 2025 | 46.00 | 45.73 | 46.63 | 46.36 | 45.78 | 45.51 | 46.46 | 46.19 | 3.61% | 10,736,300 |
| Feb 7, 2025 | 45.18 | 44.92 | 45.84 | 45.57 | 44.80 | 44.54 | 44.84 | 44.58 | -0.09% | 7,483,900 |
| Feb 6, 2025 | 44.94 | 44.68 | 45.03 | 44.77 | 44.06 | 43.80 | 44.88 | 44.62 | -0.18% | 11,222,900 |
| Feb 5, 2025 | 44.06 | 43.80 | 45.52 | 45.25 | 43.97 | 43.71 | 44.96 | 44.69 | 3.71% | 14,089,500 |
| Feb 4, 2025 | 43.09 | 42.83 | 43.55 | 43.29 | 42.98 | 42.72 | 43.35 | 43.09 | 0.53% | 7,856,136 |
| Feb 3, 2025 | 42.90 | 42.65 | 43.70 | 43.45 | 42.66 | 42.41 | 43.12 | 42.87 | 0.94% | 10,451,700 |
| Jan 31, 2025 | 43.49 | 43.24 | 43.62 | 43.36 | 42.47 | 42.22 | 42.72 | 42.47 | -0.86% | 10,595,225 |