Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Newmont Corp (NEM.US) Share Price History

Time period:
to
Date Open High Low Close Volume
22nd Aug 2025 (Fri) 69.385 71.10 69.07 70.77 309,214
21st Aug 2025 (Thu) 69.20 70.75 68.95 70.09 452,569
20th Aug 2025 (Wed) 67.99 69.04 67.71 69.00 397,453
19th Aug 2025 (Tue) 68.81 68.96 67.20 67.38 694,262
18th Aug 2025 (Mon) 69.45 69.70 68.77 69.00 384,800
15th Aug 2025 (Fri) 68.65 69.53 67.95 69.33 533,180
14th Aug 2025 (Thu) 68.75 68.89 67.96 68.48 369,295
13th Aug 2025 (Wed) 69.675 69.81 68.325 68.56 597,302
12th Aug 2025 (Tue) 69.04 69.47 68.28 68.93 427,477
11th Aug 2025 (Mon) 67.18 69.39 67.18 68.87 568,770
8th Aug 2025 (Fri) 70.12 70.28 68.60 68.98 708,107
7th Aug 2025 (Thu) 68.46 69.30 68.33 69.07 594,089
6th Aug 2025 (Wed) 67.24 68.43 67.18 67.92 502,548
5th Aug 2025 (Tue) 65.105 67.43 65.01 67.24 683,924
4th Aug 2025 (Mon) 63.18 65.455 63.17 65.42 715,409
1st Aug 2025 (Fri) 63.63 63.78 61.84 62.59 465,165
31st Jul 2025 (Thu) 62.515 63.04 61.77 62.10 386,518
30th Jul 2025 (Wed) 63.35 63.495 61.91 62.31 725,033
29th Jul 2025 (Tue) 63.80 64.14 63.33 63.99 500,768
28th Jul 2025 (Mon) 65.00 65.02 62.67 63.66 658,869
25th Jul 2025 (Fri) 63.37 66.55 63.37 65.75 2,214,071
24th Jul 2025 (Thu) 60.73 61.775 59.96 61.51 1,010,996
23rd Jul 2025 (Wed) 61.71 62.55 60.95 61.42 932,718
22nd Jul 2025 (Tue) 60.425 61.865 60.425 61.70 603,862
21st Jul 2025 (Mon) 59.05 60.665 59.015 59.86 714,182
18th Jul 2025 (Fri) 58.15 58.64 57.90 58.19 683,180
17th Jul 2025 (Thu) 57.51 58.07 56.74 57.99 1,140,866
16th Jul 2025 (Wed) 57.925 58.84 57.305 58.45 1,031,384
15th Jul 2025 (Tue) 60.55 60.61 55.37 57.35 2,062,894
14th Jul 2025 (Mon) 60.04 61.16 60.03 60.82 320,430
11th Jul 2025 (Fri) 59.84 60.28 59.555 60.13 642,797
10th Jul 2025 (Thu) 58.995 59.805 58.60 59.78 663,775
9th Jul 2025 (Wed) 57.76 58.995 57.38 58.75 731,894
8th Jul 2025 (Tue) 59.67 59.68 56.905 57.61 1,278,199
7th Jul 2025 (Mon) 59.37 60.17 58.41 60.16 627,390
4th Jul 2025 (Fri) 59.295 60.18 59.07 59.90 404,930
3rd Jul 2025 (Thu) 59.295 60.18 59.07 59.90 404,930
2nd Jul 2025 (Wed) 59.21 60.17 59.065 60.06 914,484
1st Jul 2025 (Tue) 58.695 59.29 58.40 58.83 776,663
30th Jun 2025 (Mon) 56.935 58.315 56.75 58.26 661,910
27th Jun 2025 (Fri) 57.70 57.70 56.465 56.76 908,727
26th Jun 2025 (Thu) 58.19 59.215 58.14 59.19 816,904
25th Jun 2025 (Wed) 57.56 58.525 57.56 58.06 657,072
FTSE 100 Latest
Value9,321.40
Change12.20