Newmont Corporation (NEM)
NYSE: NEM
· Real-Time Price · USD
76.18
1.30 (1.74%)
At close: Sep 05, 2025, 3:59 PM
76.18
0.00%
After-hours: Sep 05, 2025, 07:56 PM EDT
NEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 76.12 | 77.30 | 75.52 | 76.17 | 76.17 | 1.72% | 8,668,909 |
| Sep 4, 2025 | 74.35 | 75.18 | 73.44 | 74.88 | 74.88 | -0.72% | 7,707,200 |
| Sep 3, 2025 | 76.30 | 76.51 | 75.22 | 75.42 | 75.17 | -0.58% | 8,905,931 |
| 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 | 68.97 | 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% | 5,387,300 |
| 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 | 69.39 | 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 |