Newmont Corporation (NEM)
NYSE: NEM
· Real-Time Price · USD
85.23
1.56 (1.86%)
At close: Sep 26, 2025, 3:59 PM
85.33
0.12%
After-hours: Sep 26, 2025, 07:53 PM EDT
NEM 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% | 8,236,393 |
| 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% | 9,528,300 |
| Sep 23, 2025 | 84.71 | 86.62 | 83.98 | 84.67 | 84.67 | 1.13% | 18,395,200 |
| 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% | 42,540,200 |
| Sep 18, 2025 | 77.78 | 78.41 | 77.00 | 78.32 | 78.32 | -0.47% | 10,556,947 |
| Sep 17, 2025 | 78.18 | 79.60 | 77.51 | 78.69 | 78.69 | -0.42% | 10,380,300 |
| 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% | 8,286,500 |
| Sep 11, 2025 | 77.65 | 79.77 | 77.56 | 79.65 | 79.65 | 1.56% | 9,330,500 |
| Sep 10, 2025 | 77.33 | 78.78 | 77.14 | 78.43 | 78.43 | 3.31% | 12,294,600 |
| Sep 9, 2025 | 76.27 | 76.67 | 75.45 | 75.92 | 75.92 | 0.22% | 10,468,700 |
| Sep 8, 2025 | 76.69 | 77.18 | 75.22 | 75.75 | 75.75 | -0.55% | 10,106,800 |
| Sep 5, 2025 | 76.12 | 77.30 | 75.52 | 76.17 | 76.17 | 1.72% | 8,678,700 |
| 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 |