Newmont Corporation (NEM)
NYSE: NEM
· Real-Time Price · USD
86.86
0.43 (0.50%)
At close: Oct 03, 2025, 3:59 PM
86.94
0.09%
After-hours: Oct 03, 2025, 07:57 PM EDT
NEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 86.17 | 87.39 | 85.90 | 86.86 | 86.86 | 0.50% | 7,787,067 |
| Oct 2, 2025 | 86.93 | 86.93 | 83.24 | 86.43 | 86.43 | 0.56% | 12,149,937 |
| Oct 1, 2025 | 84.97 | 86.31 | 84.50 | 85.95 | 85.95 | 1.95% | 11,306,900 |
| Sep 30, 2025 | 83.57 | 85.28 | 82.30 | 84.31 | 84.31 | -0.27% | 13,165,644 |
| Sep 29, 2025 | 87.59 | 87.93 | 83.31 | 84.54 | 84.54 | -0.83% | 13,685,500 |
| Sep 26, 2025 | 83.85 | 85.39 | 83.60 | 85.25 | 85.25 | 1.89% | 8,293,644 |
| 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 |
Page 1 of 136