Newmont Corporation (NMM.DE)
40.27
0.02 (0.04%)
At close: Mar 05, 2025, 5:26 PM
NMM.DE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2025 | 40.16 | 40.77 | 39.97 | 40.26 | -0.49 | -1.20% | 11,318 |
| Mar 3, 2025 | 40.85 | 41.84 | 40.75 | 40.75 | 0.33 | 0.82% | 15,682 |
| Feb 28, 2025 | 40.49 | 40.66 | 39.69 | 40.42 | -0.64 | -1.56% | 11,433 |
| Feb 27, 2025 | 41.21 | 41.40 | 40.50 | 41.06 | -0.61 | -1.46% | 22,943 |
| Feb 26, 2025 | 40.74 | 41.78 | 40.63 | 41.67 | 1.42 | 3.53% | 6,509 |
| Feb 25, 2025 | 41.92 | 41.99 | 40.25 | 40.25 | -1.53 | -3.66% | 29,731 |
| Feb 24, 2025 | 43.21 | 43.78 | 41.60 | 41.78 | -2.92 | -6.53% | 18,229 |
| Feb 21, 2025 | 45.37 | 45.97 | 43.83 | 44.70 | -1.26 | -2.74% | 23,555 |
| Feb 20, 2025 | 45.83 | 46.18 | 45.19 | 45.96 | 0.42 | 0.92% | 10,676 |
| Feb 19, 2025 | 45.40 | 45.83 | 45.02 | 45.54 | 0.56 | 1.24% | 7,649 |
| Feb 18, 2025 | 45.17 | 45.27 | 44.82 | 44.98 | 0.38 | 0.85% | 3,365 |
| Feb 17, 2025 | 44.93 | 45.06 | 44.00 | 44.60 | -0.22 | -0.49% | 4,547 |
| Feb 14, 2025 | 45.71 | 46.23 | 44.72 | 44.82 | -0.40 | -0.88% | 7,176 |
| Feb 13, 2025 | 45.06 | 45.46 | 44.93 | 45.22 | 0.48 | 1.07% | 10,143 |
| Feb 12, 2025 | 43.99 | 44.74 | 43.43 | 44.74 | 0.28 | 0.63% | 16,383 |
| Feb 11, 2025 | 45.31 | 45.31 | 44.39 | 44.46 | -0.42 | -0.94% | 6,197 |
| Feb 10, 2025 | 44.20 | 45.01 | 44.06 | 44.88 | 1.18 | 2.70% | 11,570 |
| Feb 7, 2025 | 43.57 | 44.18 | 43.21 | 43.70 | 0.70 | 1.63% | 6,747 |
| Feb 6, 2025 | 43.22 | 43.53 | 42.90 | 43.00 | -0.49 | -1.13% | 8,703 |
| Feb 5, 2025 | 41.87 | 43.60 | 41.87 | 43.49 | 1.85 | 4.44% | 20,388 |
| Feb 4, 2025 | 41.79 | 42.10 | 41.48 | 41.64 | -0.63 | -1.49% | 8,494 |
| Feb 3, 2025 | 41.57 | 42.42 | 41.16 | 42.27 | 0.93 | 2.25% | 8,446 |
| Jan 31, 2025 | 41.84 | 42.12 | 41.31 | 41.34 | -0.29 | -0.70% | 8,191 |
| Jan 30, 2025 | 40.18 | 41.70 | 39.99 | 41.63 | 1.85 | 4.65% | 7,243 |
| Jan 29, 2025 | 39.67 | 40.32 | 39.63 | 39.78 | 0.38 | 0.96% | 3,695 |
| Jan 28, 2025 | 39.58 | 39.98 | 39.36 | 39.40 | 0.26 | 0.66% | 3,280 |
| Jan 27, 2025 | 39.80 | 40.00 | 39.10 | 39.14 | -1.05 | -2.61% | 14,165 |
| Jan 24, 2025 | 40.52 | 40.76 | 40.04 | 40.19 | 0.45 | 1.13% | 20,539 |
| Jan 23, 2025 | 39.75 | 40.10 | 39.49 | 39.74 | -0.36 | -0.90% | 8,466 |
| Jan 22, 2025 | 40.86 | 40.95 | 40.00 | 40.10 | -0.70 | -1.72% | 12,869 |
| Jan 21, 2025 | 40.60 | 41.10 | 40.45 | 40.80 | 0.46 | 1.14% | 14,655 |
| Jan 20, 2025 | 40.69 | 40.88 | 40.19 | 40.34 | -0.13 | -0.32% | 11,210 |
| Jan 17, 2025 | 40.35 | 40.56 | 40.09 | 40.47 | -0.23 | -0.57% | 5,303 |
| Jan 16, 2025 | 40.30 | 40.94 | 40.30 | 40.70 | 1.26 | 3.19% | 6,609 |
| Jan 15, 2025 | 39.23 | 39.48 | 39.16 | 39.44 | 0.53 | 1.36% | 7,794 |
| Jan 14, 2025 | 38.26 | 39.10 | 38.15 | 38.91 | 0.57 | 1.49% | 8,928 |
| Jan 13, 2025 | 38.11 | 38.44 | 37.84 | 38.34 | -0.16 | -0.42% | 10,140 |
| Jan 10, 2025 | 38.38 | 39.22 | 38.22 | 38.50 | 0.04 | 0.10% | 10,710 |
| Jan 9, 2025 | 37.81 | 38.49 | 37.81 | 38.46 | 0.59 | 1.56% | 9,203 |
| Jan 8, 2025 | 37.16 | 37.87 | 36.92 | 37.87 | 0.79 | 2.13% | 3,630 |
| Jan 7, 2025 | 36.68 | 37.35 | 36.47 | 37.08 | 0.49 | 1.34% | 3,960 |
| Jan 6, 2025 | 36.70 | 37.14 | 36.44 | 36.59 | -0.51 | -1.37% | 9,841 |
| Jan 3, 2025 | 37.62 | 37.62 | 37.04 | 37.10 | -0.72 | -1.90% | 7,710 |
| Jan 2, 2025 | 36.14 | 37.82 | 36.14 | 37.82 | 1.65 | 4.56% | 6,159 |
| Dec 30, 2024 | 36.10 | 36.59 | 36.08 | 36.17 | -0.37 | -1.01% | 15,662 |
| Dec 27, 2024 | 36.83 | 36.83 | 36.07 | 36.54 | 0.10 | 0.27% | 13,791 |
| Dec 23, 2024 | 36.82 | 36.86 | 36.09 | 36.44 | -0.23 | -0.63% | 4,515 |
| Dec 20, 2024 | 35.80 | 36.78 | 35.51 | 36.67 | 0.80 | 2.23% | 13,878 |
| Dec 19, 2024 | 36.60 | 36.70 | 35.71 | 35.87 | -1.41 | -3.78% | 9,698 |
| Dec 18, 2024 | 38.05 | 38.05 | 37.28 | 37.28 | -0.55 | -1.45% | 7,762 |