Newmont Mining (NEM)

Historical Prices For Newmont Mining (NEM)

Date Range:

2025-07-27 - 2025-10-27

Date	Open	High	Low	Close	Volume	Adjusted Close
10/24/2025	82.54	86.00	81.29	83.37	21,404,093	83.37
10/23/2025	89.15	90.19	87.27	88.91	14,603,021	88.91
10/22/2025	83.09	87.61	82.80	87.01	15,833,803	87.01
10/21/2025	89.03	89.03	85.40	86.32	16,997,076	86.32
10/20/2025	93.86	95.02	91.85	94.89	11,862,786	94.89
10/17/2025	96.36	96.36	89.92	90.77	19,714,258	90.77
10/16/2025	95.04	98.58	94.11	98.27	12,941,549	98.27
10/15/2025	92.26	93.93	91.27	93.58	9,109,964	93.58
10/14/2025	87.70	91.24	87.70	90.54	9,056,548	90.54
10/13/2025	87.95	89.42	87.56	89.40	9,721,616	89.40
10/10/2025	86.25	86.73	84.73	85.14	9,047,508	85.14
10/09/2025	88.54	88.96	84.40	85.21	10,642,281	85.21
10/08/2025	88.81	89.00	87.26	88.40	10,181,774	88.40
10/07/2025	88.64	88.91	86.63	86.95	9,039,433	86.95
10/06/2025	87.95	89.37	87.40	88.51	8,875,004	88.51
10/03/2025	86.17	87.39	85.90	86.86	7,791,721	86.86
10/02/2025	86.93	86.93	83.24	86.43	12,117,178	86.43
10/01/2025	84.97	86.31	84.50	85.95	11,299,902	85.95
9/30/2025	83.57	85.28	82.30	84.31	13,164,795	84.31
9/29/2025	87.59	87.93	83.31	84.54	13,681,643	84.54
9/26/2025	83.85	85.39	83.60	85.25	8,306,536	85.25
9/25/2025	83.49	84.00	81.86	83.67	8,929,978	83.67
9/24/2025	84.54	84.74	83.26	83.47	9,525,136	83.47
9/23/2025	84.71	86.62	83.98	84.67	18,391,827	84.67
9/22/2025	83.45	83.89	81.81	83.72	14,020,150	83.72
9/19/2025	78.88	82.05	78.49	81.72	42,540,204	81.72
9/18/2025	77.78	78.41	77.00	78.32	10,553,704	78.32
9/17/2025	78.18	79.60	77.50	78.69	10,374,501	78.69
9/16/2025	79.33	79.62	78.13	79.02	10,769,430	79.02
9/15/2025	78.31	79.61	77.66	79.36	12,127,974	79.36
9/12/2025	79.72	80.07	78.77	79.25	8,286,520	79.25
9/11/2025	77.65	79.77	77.56	79.65	9,328,404	79.65
9/10/2025	77.33	78.78	77.14	78.43	12,293,402	78.43
9/09/2025	76.27	76.67	75.45	75.92	10,459,413	75.92
9/08/2025	76.69	77.18	75.22	75.75	10,105,178	75.75
9/05/2025	76.12	77.30	75.52	76.17	8,679,052	76.17
9/04/2025	74.35	75.18	73.44	74.88	7,702,584	74.88
9/03/2025	76.30	76.51	75.22	75.42	8,903,717	75.17
9/02/2025	74.97	76.52	73.55	75.86	15,181,631	75.61
8/29/2025	72.90	74.52	72.78	74.40	7,946,048	74.15
8/28/2025	72.44	73.29	72.23	72.97	6,795,943	72.73
8/27/2025	71.91	72.55	71.49	72.39	8,990,237	72.15
8/26/2025	70.91	72.79	70.91	72.43	10,711,079	72.19
8/25/2025	70.91	71.75	70.88	71.10	9,401,081	70.86
8/22/2025	69.18	71.10	69.05	70.77	6,578,042	70.54
8/21/2025	69.04	70.76	68.90	70.09	7,718,170	69.86
8/20/2025	67.92	69.05	67.69	69.00	7,641,472	68.77
8/19/2025	68.85	68.97	67.20	67.38	7,870,925	67.16
8/18/2025	69.46	69.70	68.76	69.00	7,067,592	68.77
8/15/2025	68.77	69.54	67.95	69.33	7,907,758	69.10
8/14/2025	68.70	68.89	67.95	68.48	5,385,853	68.25
8/13/2025	69.65	69.85	68.32	68.56	9,918,104	68.33
8/12/2025	69.04	69.48	68.28	68.93	5,883,569	68.70
8/11/2025	67.50	69.39	67.11	68.87	7,909,660	68.64
8/08/2025	70.00	70.29	68.57	68.98	9,070,563	68.75
8/07/2025	68.46	69.31	68.31	69.07	9,303,991	68.84
8/06/2025	66.94	68.44	66.94	67.92	9,551,292	67.69
8/05/2025	64.96	67.43	64.96	67.24	10,371,718	67.02
8/04/2025	63.15	65.45	63.13	65.42	9,764,639	65.20
8/01/2025	63.66	63.78	61.83	62.59	11,280,101	62.38
7/31/2025	62.75	63.05	61.76	62.10	8,797,425	61.89
7/30/2025	63.24	63.56	61.90	62.31	10,373,712	62.10
7/29/2025	63.83	64.15	63.32	63.99	8,030,631	63.78
7/28/2025	64.82	65.05	62.66	63.66	11,875,664	63.45