5 DAY PERFORMANCE
-13.86%
1 MONTH PERFORMANCE
-19.27%
3 MONTH PERFORMANCE
-9.07%
6 MONTH PERFORMANCE
-28.54%
YEAR-TO-DATE PERFORMANCE
+1.53%
1 YEAR PERFORMANCE
+11.54%
Newmont Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $43.31 | $43.63 (0.74%) | $43.96 | $42.91 | 7.48 M | $49.58 B |
| 03/11/2025 | $42.66 | $43.42 (1.78%) | $43.87 | $42.66 | 9.57 M | $49.80 B |
| 03/10/2025 | $43.50 | $42.37 (-2.6%) | $43.90 | $42.03 | 8.74 M | $48.60 B |
| 03/07/2025 | $43.80 | $43.87 (0.16%) | $45.04 | $43.48 | 8.25 M | $50.32 B |
| 03/06/2025 | $43.67 | $43.92 (0.57%) | $44.25 | $43.48 | 9.92 M | $50.38 B |
| 03/05/2025 | $42.85 | $43.85 (2.33%) | $43.92 | $42.56 | 10.06 M | $50.30 B |
| 03/04/2025 | $42.74 | $42.51 (-0.54%) | $43.07 | $41.93 | 11.88 M | $48.76 B |
| 03/03/2025 | $43.70 | $42.36 (-3.07%) | $43.95 | $42.16 | 12.60 M | $48.59 B |
| 02/28/2025 | $41.60 | $42.84 (2.98%) | $42.86 | $41.23 | 14.39 M | $49.14 B |
| 02/27/2025 | $43.12 | $42.12 (-2.32%) | $43.26 | $42.04 | 9.62 M | $48.31 B |
| 02/26/2025 | $43.10 | $43.58 (1.11%) | $43.94 | $42.60 | 7.97 M | $49.99 B |
| 02/25/2025 | $43.77 | $42.93 (-1.92%) | $43.87 | $42.16 | 13.05 M | $49.24 B |
| 02/24/2025 | $45.41 | $44.04 (-3.02%) | $45.47 | $43.46 | 22.57 M | $50.51 B |
| 02/21/2025 | $47.46 | $45.33 (-4.49%) | $48.23 | $45.15 | 17.24 M | $51.99 B |
| 02/20/2025 | $47.40 | $48.09 (1.46%) | $48.23 | $47.20 | 13.66 M | $55.16 B |
| 02/19/2025 | $46.90 | $47.41 (1.09%) | $47.80 | $46.78 | 9.04 M | $54.38 B |
| 02/18/2025 | $47.39 | $47.51 (0.25%) | $47.62 | $46.76 | 9.01 M | $54.49 B |
| 02/14/2025 | $47.79 | $46.54 (-2.62%) | $47.91 | $46.54 | 9.89 M | $53.38 B |
| 02/13/2025 | $46.99 | $47.75 (1.62%) | $48.00 | $46.67 | 11.63 M | $54.77 B |
| 02/12/2025 | $45.31 | $46.81 (3.31%) | $47.02 | $45.11 | 11.97 M | $53.69 B |
| 02/11/2025 | $46.00 | $45.49 (-1.11%) | $46.23 | $45.47 | 11.49 M | $52.18 B |
| 02/10/2025 | $46.00 | $46.46 (1%) | $46.63 | $45.78 | 10.74 M | $53.29 B |
| 02/07/2025 | $45.18 | $44.84 (-0.75%) | $45.84 | $44.80 | 7.48 M | $51.43 B |
| 02/06/2025 | $44.94 | $44.88 (-0.13%) | $45.03 | $44.06 | 11.22 M | $51.48 B |
| 02/05/2025 | $44.06 | $44.96 (2.04%) | $45.52 | $43.97 | 14.09 M | $51.57 B |
| 02/04/2025 | $43.09 | $43.35 (0.6%) | $43.55 | $42.98 | 7.86 M | $49.72 B |
| 02/03/2025 | $42.90 | $43.12 (0.51%) | $43.70 | $42.66 | 10.45 M | $49.46 B |
| 01/31/2025 | $43.49 | $42.72 (-1.77%) | $43.62 | $42.47 | 10.60 M | $49.00 B |
| 01/30/2025 | $42.38 | $43.09 (1.68%) | $43.52 | $42.25 | 9.87 M | $49.42 B |
| 01/29/2025 | $41.42 | $41.59 (0.41%) | $41.99 | $40.99 | 9.94 M | $47.70 B |
| 01/28/2025 | $41.57 | $41.35 (-0.53%) | $41.65 | $41.02 | 6.10 M | $47.43 B |
| 01/27/2025 | $41.64 | $41.57 (-0.17%) | $41.76 | $40.85 | 6.14 M | $47.68 B |
| 01/24/2025 | $42.58 | $42.04 (-1.27%) | $42.85 | $41.99 | 5.24 M | $48.22 B |
| 01/23/2025 | $41.51 | $41.95 (1.06%) | $41.96 | $41.05 | 6.28 M | $48.12 B |
| 01/22/2025 | $42.53 | $41.68 (-2%) | $42.60 | $41.62 | 6.60 M | $47.81 B |
| 01/21/2025 | $42.11 | $42.35 (0.57%) | $42.70 | $42.09 | 8.03 M | $48.58 B |
| 01/17/2025 | $41.35 | $41.67 (0.77%) | $41.88 | $41.10 | 7.29 M | $47.80 B |
| 01/16/2025 | $41.90 | $41.65 (-0.6%) | $42.14 | $41.45 | 9.42 M | $47.77 B |
| 01/15/2025 | $40.78 | $41.37 (1.45%) | $41.50 | $40.35 | 11.65 M | $47.45 B |
| 01/14/2025 | $39.46 | $40.16 (1.77%) | $40.28 | $39.19 | 11.37 M | $46.06 B |
| 01/13/2025 | $38.93 | $39.17 (0.62%) | $39.19 | $38.53 | 8.31 M | $44.93 B |
| 01/10/2025 | $39.77 | $39.10 (-1.68%) | $40.26 | $38.82 | 10.02 M | $44.85 B |
| 01/08/2025 | $38.20 | $39.13 (2.43%) | $39.15 | $38.11 | 8.32 M | $44.88 B |
| 01/07/2025 | $38.25 | $38.16 (-0.24%) | $38.95 | $37.84 | 7.59 M | $43.77 B |
| 01/06/2025 | $38.07 | $37.79 (-0.74%) | $38.30 | $37.68 | 8.15 M | $43.35 B |
| 01/03/2025 | $38.41 | $38.11 (-0.78%) | $38.49 | $38.02 | 6.26 M | $43.71 B |
| 01/02/2025 | $38.06 | $38.37 (0.81%) | $38.85 | $37.89 | 8.30 M | $44.01 B |
| 12/31/2024 | $37.00 | $37.22 (0.59%) | $37.39 | $36.86 | 9.34 M | $42.69 B |
| 12/30/2024 | $37.42 | $37.00 (-1.12%) | $37.50 | $36.86 | 7.51 M | $42.44 B |
| 12/27/2024 | $37.61 | $37.84 (0.61%) | $38.22 | $37.51 | 5.46 M | $43.40 B |
| 12/26/2024 | $38.31 | $38.09 (-0.57%) | $38.61 | $38.09 | 5.90 M | $43.69 B |
| 12/24/2024 | $38.20 | $38.31 (0.29%) | $38.32 | $37.87 | 3.55 M | $43.94 B |
| 12/23/2024 | $38.01 | $38.16 (0.39%) | $38.26 | $37.46 | 8.59 M | $43.77 B |
| 12/20/2024 | $37.25 | $38.28 (2.77%) | $38.44 | $37.18 | 23.93 M | $43.91 B |
| 12/19/2024 | $37.67 | $37.02 (-1.73%) | $37.92 | $36.94 | 13.79 M | $42.46 B |
| 12/18/2024 | $39.37 | $37.64 (-4.39%) | $39.57 | $37.59 | 16.49 M | $43.17 B |
| 12/17/2024 | $39.46 | $39.80 (0.86%) | $40.07 | $39.43 | 12.10 M | $45.65 B |
| 12/16/2024 | $40.15 | $40.08 (-0.17%) | $40.26 | $39.74 | 10.07 M | $45.97 B |
| 12/13/2024 | $41.00 | $40.22 (-1.9%) | $41.09 | $40.19 | 11.26 M | $46.13 B |
| 12/12/2024 | $41.62 | $41.56 (-0.14%) | $42.25 | $41.47 | 7.39 M | $47.67 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
