Newmont Corporation (NEM)
NYSE: NEM
· Real-Time Price · USD
68.44
-0.12 (-0.18%)
At close: Aug 14, 2025, 3:59 PM
68.48
0.06%
After-hours: Aug 14, 2025, 07:58 PM EDT
NEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 68.70 | 68.90 | 67.95 | 68.48 | 68.48 | -0.12% | 5,370,893 |
| Aug 13, 2025 | 69.65 | 69.85 | 68.32 | 68.56 | 68.56 | -0.54% | 9,919,432 |
| Aug 12, 2025 | 69.04 | 69.48 | 68.28 | 68.93 | 68.93 | 0.09% | 5,883,591 |
| Aug 11, 2025 | 67.50 | 69.39 | 67.11 | 68.87 | 68.87 | -0.16% | 7,910,904 |
| Aug 8, 2025 | 70.00 | 70.29 | 68.57 | 68.98 | 68.98 | -0.13% | 9,070,540 |
| Aug 7, 2025 | 68.46 | 69.31 | 68.31 | 69.07 | 69.07 | 1.69% | 9,306,236 |
| Aug 6, 2025 | 66.94 | 68.44 | 66.94 | 67.92 | 67.92 | 1.01% | 9,551,900 |
| Aug 5, 2025 | 64.96 | 67.43 | 64.96 | 67.24 | 67.24 | 2.78% | 10,372,709 |
| Aug 4, 2025 | 63.15 | 65.46 | 63.13 | 65.42 | 65.42 | 4.52% | 9,765,621 |
| Aug 1, 2025 | 63.66 | 63.78 | 61.83 | 62.59 | 62.59 | 0.79% | 11,280,100 |
| Jul 31, 2025 | 62.75 | 63.05 | 61.76 | 62.10 | 62.10 | -0.34% | 8,797,731 |
| Jul 30, 2025 | 63.24 | 63.56 | 61.90 | 62.31 | 62.31 | -2.63% | 10,392,900 |
| Jul 29, 2025 | 63.83 | 64.15 | 63.32 | 63.99 | 63.99 | 0.52% | 8,035,229 |
| Jul 28, 2025 | 64.82 | 65.05 | 62.66 | 63.66 | 63.66 | -3.18% | 11,877,400 |
| Jul 25, 2025 | 63.88 | 66.57 | 63.36 | 65.75 | 65.75 | 6.89% | 30,913,530 |
| Jul 24, 2025 | 60.68 | 61.78 | 59.96 | 61.51 | 61.51 | 0.15% | 13,179,600 |
| Jul 23, 2025 | 61.40 | 62.56 | 60.93 | 61.42 | 61.42 | -0.45% | 13,305,100 |
| Jul 22, 2025 | 60.44 | 61.87 | 60.41 | 61.70 | 61.70 | 3.07% | 9,369,249 |
| Jul 21, 2025 | 59.00 | 60.67 | 58.97 | 59.86 | 59.86 | 2.87% | 11,233,100 |
| Jul 18, 2025 | 57.86 | 58.66 | 57.86 | 58.19 | 58.19 | 0.34% | 13,519,900 |