5 DAY PERFORMANCE
-4.01%
1 MONTH PERFORMANCE
+4.16%
3 MONTH PERFORMANCE
+14.03%
6 MONTH PERFORMANCE
+65.88%
YEAR-TO-DATE PERFORMANCE
+133.36%
1 YEAR PERFORMANCE
+111.27%
Newmont Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $90.60 | $89.76 (-0.93%) | $92.70 | $89.67 | 6.50 M | $98.47 B |
| 12/04/2025 | $88.90 | $90.72 (2.05%) | $90.88 | $88.65 | 7.00 M | $99.52 B |
| 12/03/2025 | $91.86 | $89.65 (-2.41%) | $91.93 | $89.57 | 8.74 M | $98.35 B |
| 12/02/2025 | $91.49 | $90.48 (-1.1%) | $91.73 | $88.25 | 8.99 M | $99.26 B |
| 12/01/2025 | $92.00 | $91.83 (-0.18%) | $92.89 | $90.84 | 7.72 M | $100.74 B |
| 11/28/2025 | $91.82 | $90.73 (-1.19%) | $91.97 | $90.27 | 4.82 M | $99.53 B |
| 11/26/2025 | $87.20 | $90.52 (3.81%) | $90.90 | $87.17 | 7.26 M | $99.30 B |
| 11/25/2025 | $86.06 | $86.27 (0.24%) | $87.47 | $85.26 | 8.18 M | $94.64 B |
| 11/24/2025 | $83.11 | $86.53 (4.12%) | $87.30 | $83.11 | 16.77 M | $94.92 B |
| 11/21/2025 | $82.01 | $83.49 (1.8%) | $83.89 | $81.34 | 10.17 M | $91.59 B |
| 11/20/2025 | $87.69 | $82.00 (-6.49%) | $88.31 | $81.90 | 12.42 M | $89.95 B |
| 11/19/2025 | $88.28 | $87.51 (-0.87%) | $89.27 | $86.94 | 7.01 M | $96.00 B |
| 11/18/2025 | $87.07 | $86.60 (-0.54%) | $88.34 | $85.31 | 7.78 M | $95.00 B |
| 11/17/2025 | $87.42 | $87.09 (-0.38%) | $89.20 | $86.11 | 8.83 M | $95.54 B |
| 11/14/2025 | $86.19 | $87.80 (1.87%) | $89.47 | $85.92 | 9.59 M | $96.32 B |
| 11/13/2025 | $93.22 | $89.72 (-3.75%) | $93.75 | $89.57 | 9.71 M | $98.42 B |
| 11/12/2025 | $90.45 | $93.07 (2.9%) | $93.98 | $89.70 | 9.72 M | $102.10 B |
| 11/11/2025 | $88.95 | $89.95 (1.12%) | $90.35 | $87.42 | 10.65 M | $98.68 B |
| 11/10/2025 | $86.62 | $88.26 (1.89%) | $88.86 | $85.80 | 10.15 M | $96.82 B |
| 11/07/2025 | $82.75 | $83.39 (0.77%) | $83.51 | $81.49 | 7.56 M | $91.48 B |
| 11/06/2025 | $82.43 | $82.53 (0.12%) | $84.34 | $82.10 | 9.71 M | $90.54 B |
| 11/05/2025 | $80.71 | $81.63 (1.14%) | $81.92 | $80.49 | 8.68 M | $89.55 B |
| 11/04/2025 | $79.01 | $78.90 (-0.14%) | $80.70 | $78.60 | 9.92 M | $86.55 B |
| 11/03/2025 | $80.70 | $81.62 (1.14%) | $82.05 | $80.41 | 8.41 M | $89.54 B |
| 10/31/2025 | $82.02 | $80.97 (-1.28%) | $82.25 | $79.80 | 8.51 M | $88.82 B |
| 10/30/2025 | $79.81 | $82.31 (3.13%) | $83.12 | $79.57 | 10.53 M | $90.29 B |
| 10/29/2025 | $81.32 | $79.67 (-2.03%) | $81.84 | $79.31 | 10.81 M | $87.40 B |
| 10/28/2025 | $76.74 | $79.34 (3.39%) | $79.86 | $76.05 | 13.35 M | $87.04 B |
| 10/27/2025 | $79.24 | $78.63 (-0.77%) | $80.16 | $76.85 | 23.56 M | $86.26 B |
| 10/24/2025 | $82.54 | $83.37 (1.01%) | $86.00 | $81.29 | 21.38 M | $91.46 B |
| 10/23/2025 | $89.15 | $88.91 (-0.27%) | $90.19 | $87.27 | 14.76 M | $97.53 B |
| 10/22/2025 | $83.09 | $87.01 (4.72%) | $87.61 | $82.80 | 15.85 M | $95.45 B |
| 10/21/2025 | $89.03 | $86.32 (-3.04%) | $89.03 | $85.40 | 17.04 M | $94.69 B |
| 10/20/2025 | $93.86 | $94.89 (1.1%) | $95.02 | $91.85 | 11.87 M | $104.09 B |
| 10/17/2025 | $96.36 | $90.77 (-5.8%) | $96.36 | $89.92 | 19.71 M | $100.75 B |
| 10/16/2025 | $95.04 | $98.27 (3.4%) | $98.58 | $94.11 | 13.01 M | $109.08 B |
| 10/15/2025 | $92.26 | $93.58 (1.43%) | $93.93 | $91.27 | 9.14 M | $103.87 B |
| 10/14/2025 | $87.70 | $90.54 (3.24%) | $91.24 | $87.70 | 9.06 M | $100.50 B |
| 10/13/2025 | $87.95 | $89.40 (1.65%) | $89.42 | $87.56 | 9.73 M | $99.23 B |
| 10/10/2025 | $86.25 | $85.14 (-1.29%) | $86.74 | $84.74 | 9.05 M | $94.51 B |
| 10/09/2025 | $88.54 | $85.21 (-3.76%) | $88.96 | $84.40 | 10.65 M | $94.58 B |
| 10/08/2025 | $88.81 | $88.40 (-0.46%) | $89.00 | $87.26 | 10.21 M | $98.12 B |
| 10/07/2025 | $88.64 | $86.95 (-1.91%) | $88.91 | $86.63 | 9.04 M | $96.51 B |
| 10/06/2025 | $87.95 | $88.51 (0.64%) | $89.37 | $87.40 | 8.89 M | $98.25 B |
| 10/03/2025 | $86.17 | $86.86 (0.8%) | $87.39 | $85.90 | 7.79 M | $96.41 B |
| 10/02/2025 | $86.93 | $86.43 (-0.58%) | $86.93 | $83.24 | 12.15 M | $95.94 B |
| 10/01/2025 | $84.97 | $85.95 (1.15%) | $86.31 | $84.50 | 11.31 M | $95.40 B |
| 09/30/2025 | $83.57 | $84.31 (0.89%) | $85.28 | $82.30 | 13.17 M | $93.58 B |
| 09/29/2025 | $87.59 | $84.54 (-3.48%) | $87.93 | $83.31 | 13.69 M | $93.84 B |
| 09/26/2025 | $83.85 | $85.25 (1.67%) | $85.39 | $83.60 | 8.29 M | $94.63 B |
| 09/25/2025 | $83.49 | $83.67 (0.22%) | $84.00 | $81.86 | 8.93 M | $92.87 B |
| 09/24/2025 | $84.54 | $83.47 (-1.27%) | $84.74 | $83.26 | 9.53 M | $92.65 B |
| 09/23/2025 | $84.71 | $84.67 (-0.05%) | $86.62 | $83.98 | 18.40 M | $93.98 B |
| 09/22/2025 | $83.45 | $83.72 (0.32%) | $83.89 | $81.81 | 14.02 M | $92.93 B |
| 09/19/2025 | $78.88 | $81.72 (3.6%) | $82.05 | $78.49 | 42.54 M | $90.71 B |
| 09/18/2025 | $77.78 | $78.32 (0.69%) | $78.41 | $77.00 | 10.56 M | $86.94 B |
| 09/17/2025 | $78.18 | $78.69 (0.65%) | $79.60 | $77.51 | 10.38 M | $87.35 B |
| 09/16/2025 | $79.33 | $79.02 (-0.39%) | $79.62 | $78.13 | 10.77 M | $87.71 B |
| 09/15/2025 | $78.31 | $79.36 (1.34%) | $79.61 | $77.66 | 12.13 M | $88.09 B |
| 09/12/2025 | $79.72 | $79.25 (-0.59%) | $80.07 | $78.77 | 8.29 M | $87.97 B |
| 09/11/2025 | $77.65 | $79.65 (2.58%) | $79.77 | $77.56 | 9.33 M | $88.41 B |
| 09/10/2025 | $77.33 | $78.43 (1.42%) | $78.78 | $77.14 | 12.29 M | $87.06 B |
| 09/09/2025 | $76.27 | $75.92 (-0.46%) | $76.67 | $75.45 | 10.47 M | $84.27 B |
| 09/08/2025 | $76.69 | $75.75 (-1.23%) | $77.18 | $75.22 | 10.11 M | $84.08 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.
