Newmont Corporation (1NEM) Price History
Daily open, high, low, close and volume for Newmont Corporation (1NEM) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €104.58 | €105.02 | €104.58 | €105.78 | 34 |
| 2026-10-08 | €101.78 | €101.78 | €101.12 | €101.88 | 57 |
| 2026-10-07 | €101.90 | €101.90 | €101.16 | €101.54 | 54 |
| 2026-10-06 | €102.50 | €103.04 | €102.02 | €102.98 | 126 |
| 2026-10-05 | €103.32 | €103.32 | €102.98 | €103.04 | 114 |
| 2026-10-02 | €101.82 | €103.06 | €101.40 | €101.40 | 91 |
| 2026-10-01 | €101.66 | €102.94 | €101.66 | €102.10 | 46 |
| 2026-09-30 | €102.86 | €103.82 | €102.44 | €102.44 | 34 |
| 2026-09-29 | €103.08 | €103.72 | €102.60 | €102.64 | 66 |
| 2026-09-28 | €102.62 | €103.00 | €101.56 | €102.14 | 464 |
| 2026-09-25 | €106.30 | €107.40 | €105.88 | €106.58 | 63 |
| 2026-09-24 | €107.90 | €107.90 | €105.70 | €105.70 | 42 |
| 2026-09-23 | €109.46 | €109.46 | €106.32 | €107.88 | 27 |
| 2026-09-22 | €106.04 | €108.46 | €105.78 | €108.46 | 222 |
| 2026-09-21 | €106.74 | €108.12 | €106.30 | €106.30 | 65 |
| 2026-09-18 | €110.16 | €110.26 | €106.78 | €106.78 | 45 |
| 2026-09-17 | €107.04 | €109.38 | €107.02 | €108.94 | 142 |
| 2026-09-16 | €109.16 | €109.18 | €106.72 | €106.86 | 94 |
| 2026-09-15 | €106.38 | €106.40 | €105.24 | €105.70 | 134 |
| 2026-09-14 | €106.60 | €106.62 | €105.78 | €105.88 | 339 |
| 2026-09-11 | €108.56 | €109.72 | €108.18 | €109.70 | 159 |
| 2026-09-10 | €110.38 | €110.38 | €108.40 | €108.92 | 115 |
| 2026-09-09 | €111.10 | €111.46 | €109.68 | €110.56 | 685 |
| 2026-09-08 | €108.30 | €111.36 | €108.30 | €111.36 | 329 |
| 2026-09-07 | €109.78 | €109.78 | €109.78 | €108.62 | 2 |
| 2026-09-04 | €111.34 | €112.06 | €108.08 | €110.52 | 205 |
| 2026-09-03 | €109.46 | €112.04 | €109.46 | €112.04 | 244 |
| 2026-09-02 | €104.84 | €108.84 | €104.84 | €107.48 | 53 |
| 2026-09-01 | €108.24 | €108.24 | €105.40 | €107.14 | 311 |
| 2026-08-31 | €109.48 | €110.42 | €108.26 | €108.24 | 238 |
| 2026-08-28 | €115.02 | €115.04 | €111.54 | €112.50 | 383 |
| 2026-08-27 | €111.60 | €114.38 | €111.44 | €114.38 | 595 |
| 2026-08-26 | €114.46 | €115.28 | €113.32 | €113.44 | 699 |
| 2026-08-25 | €113.46 | €113.52 | €111.06 | €114.08 | 501 |
| 2026-08-24 | €113.92 | €114.46 | €111.70 | €111.70 | 1,231 |
| 2026-08-21 | €110.88 | €113.12 | €110.44 | €113.12 | 514 |
| 2026-08-20 | €108.32 | €108.32 | €105.06 | €110.06 | 1,120 |
| 2026-08-19 | €101.16 | €108.20 | €101.16 | €107.64 | 987 |
| 2026-08-18 | €103.00 | €103.24 | €100.12 | €100.76 | 340 |
| 2026-08-17 | €103.14 | €104.20 | €102.44 | €104.36 | 814 |
| 2026-08-14 | €98.29 | €101.92 | €98.29 | €101.56 | 1,237 |
| 2026-08-13 | €100.14 | €101.72 | €99.17 | €99.22 | 584 |
| 2026-08-12 | €102.82 | €104.20 | €102.30 | €103.38 | 285 |
| 2026-08-11 | €99.90 | €102.20 | €99.87 | €101.40 | 966 |
| 2026-08-10 | €98.29 | €101.18 | €98.09 | €100.32 | 2,405 |
| 2026-08-07 | €93.31 | €98.06 | €93.04 | €97.93 | 772 |
| 2026-08-06 | €90.31 | €92.09 | €90.29 | €91.44 | 690 |
| 2026-08-05 | €87.45 | €91.19 | €87.45 | €91.31 | 578 |
| 2026-08-04 | €83.21 | €84.95 | €83.21 | €84.57 | 265 |
| 2026-08-03 | €81.49 | €82.45 | €81.24 | €81.95 | 528 |
| 2026-07-31 | €82.55 | €82.55 | €81.25 | €81.21 | 56 |
| 2026-07-30 | €80.08 | €81.90 | €79.99 | €80.95 | 418 |
| 2026-07-29 | €81.25 | €81.28 | €78.37 | €78.88 | 365 |
| 2026-07-28 | €81.11 | €81.11 | €80.40 | €80.64 | 430 |
| 2026-07-27 | €83.42 | €83.42 | €81.68 | €81.89 | 305 |
| 2026-07-24 | €83.52 | €84.74 | €82.48 | €83.47 | 639 |
| 2026-07-23 | €84.08 | €84.08 | €82.17 | €82.03 | 429 |
| 2026-07-22 | €82.64 | €84.55 | €82.64 | €84.69 | 771 |
| 2026-07-21 | €80.50 | €80.68 | €79.59 | €81.03 | 514 |
| 2026-07-20 | €78.41 | €79.37 | €78.41 | €79.03 | 320 |
| 2026-07-17 | €79.77 | €79.77 | €78.02 | €79.32 | 1,025 |
| 2026-07-16 | €82.46 | €82.46 | €80.32 | €80.38 | 144 |
| 2026-07-15 | €82.06 | €83.34 | €81.88 | €82.39 | 1,068 |
| 2026-07-14 | €82.28 | €85.22 | €82.28 | €83.82 | 1,968 |
| 2026-07-13 | €82.00 | €82.32 | €81.33 | €82.25 | 1,192 |
| 2026-07-10 | €83.05 | €83.57 | €82.77 | €83.36 | 258 |
| 2026-07-09 | €82.47 | €83.09 | €82.27 | €82.73 | 219 |
| 2026-07-08 | €81.93 | €82.01 | €80.72 | €80.24 | 968 |
| 2026-07-07 | €84.18 | €84.95 | €82.79 | €83.01 | 425 |
| 2026-07-06 | €86.28 | €86.42 | €85.07 | €84.78 | 527 |
| 2026-07-03 | €86.88 | €87.37 | €86.01 | €86.80 | 134 |
| 2026-07-02 | €85.01 | €85.01 | €85.01 | €85.01 | 5 |
| 2026-07-01 | €80.08 | €83.83 | €80.08 | €83.26 | 222 |
| 2026-06-30 | €82.49 | €82.67 | €81.52 | €81.24 | 71 |
| 2026-06-29 | €84.14 | €84.14 | €82.36 | €82.53 | 234 |
| 2026-06-26 | €83.62 | €84.40 | €83.62 | €85.26 | 87 |
| 2026-06-25 | €82.00 | €83.83 | €82.00 | €84.18 | 154 |
| 2026-06-24 | €84.72 | €84.72 | €82.80 | €83.08 | 397 |
| 2026-06-23 | €86.30 | €86.46 | €86.00 | €85.78 | 506 |
| 2026-06-22 | €89.04 | €89.04 | €88.50 | €88.80 | 402 |
| 2026-06-19 | €90.02 | €90.02 | €87.74 | €87.74 | 169 |
| 2026-06-18 | €93.58 | €94.14 | €91.24 | €90.77 | 794 |
| 2026-06-17 | €92.96 | €95.60 | €92.96 | €96.33 | 59 |
| 2026-06-16 | €91.39 | €93.82 | €91.39 | €93.10 | 996 |
| 2026-06-15 | €89.70 | €91.77 | €89.47 | €91.32 | 1,002 |
| 2026-06-12 | €83.48 | €85.45 | €83.48 | €85.62 | 835 |
| 2026-06-11 | €80.91 | €82.11 | €79.75 | €82.10 | 515 |
| 2026-06-10 | €83.88 | €83.88 | €81.88 | €81.96 | 1,107 |
| 2026-06-09 | €86.09 | €86.80 | €83.73 | €83.78 | 855 |
| 2026-06-08 | €86.56 | €87.55 | €86.05 | €86.53 | 1,492 |
| 2026-06-05 | €91.37 | €92.72 | €88.18 | €88.36 | 685 |
| 2026-06-04 | €92.85 | €93.77 | €92.85 | €93.49 | 197 |
| 2026-06-03 | €93.21 | €94.02 | €93.01 | €93.10 | 477 |
| 2026-06-02 | €94.50 | €94.50 | €92.85 | €93.76 | 133 |
| 2026-06-01 | €92.46 | €93.15 | €90.39 | €92.11 | 296 |
| 2026-05-29 | €93.08 | €95.80 | €93.04 | €95.12 | 458 |
| 2026-05-28 | €90.60 | €91.70 | €89.22 | €91.75 | 477 |
| 2026-05-27 | €95.14 | €95.14 | €92.82 | €93.15 | 309 |
| 2026-05-26 | €96.69 | €96.69 | €96.69 | €96.69 | 0 |
| 2026-05-25 | €95.97 | €97.13 | €95.97 | €96.69 | 203 |
| 2026-05-22 | €92.92 | €93.09 | €91.82 | €92.80 | 286 |
| 2026-05-21 | €91.65 | €92.50 | €91.01 | €92.50 | 2,022 |
| 2026-05-20 | €91.29 | €91.99 | €90.40 | €92.33 | 586 |
| 2026-05-19 | €93.98 | €93.98 | €90.00 | €90.37 | 234 |
| 2026-05-18 | €92.29 | €95.54 | €92.29 | €94.17 | 1,739 |
| 2026-05-15 | €97.22 | €97.22 | €93.93 | €93.97 | 1,587 |
| 2026-05-14 | €101.46 | €102.20 | €99.56 | €99.33 | 304 |
| 2026-05-13 | €101.38 | €101.84 | €101.06 | €101.78 | 997 |
| 2026-05-12 | €101.34 | €101.88 | €98.81 | €98.81 | 988 |
| 2026-05-11 | €97.78 | €102.48 | €96.95 | €102.48 | 867 |
| 2026-05-08 | €98.68 | €99.40 | €97.46 | €97.96 | 682 |
| 2026-05-07 | €98.61 | €101.72 | €98.60 | €99.89 | 854 |
| 2026-05-06 | €96.51 | €99.07 | €96.51 | €97.39 | 2,279 |
| 2026-05-05 | €93.03 | €94.43 | €93.03 | €93.86 | 850 |
| 2026-05-04 | €92.87 | €94.35 | €91.34 | €93.25 | 2,198 |
| 2026-04-30 | €92.49 | €94.85 | €92.49 | €94.56 | 1,319 |
| 2026-04-29 | €93.98 | €94.12 | €91.93 | €91.89 | 336 |
| 2026-04-28 | €97.51 | €97.97 | €93.64 | €93.58 | 856 |
| 2026-04-27 | €101.40 | €101.70 | €99.20 | €99.36 | 560 |
| 2026-04-24 | €94.86 | €101.74 | €94.70 | €100.38 | 1,232 |
| 2026-04-23 | €94.86 | €94.90 | €93.50 | €93.66 | 895 |
| 2026-04-22 | €95.38 | €95.86 | €94.39 | €95.82 | 651 |
| 2026-04-21 | €97.01 | €97.39 | €94.06 | €94.36 | 1,231 |
| 2026-04-20 | €97.14 | €97.14 | €96.52 | €97.11 | 25 |
| 2026-04-17 | €95.73 | €99.70 | €95.45 | €98.59 | 2,112 |
| 2026-04-16 | €96.01 | €97.32 | €95.62 | €96.84 | 629 |
| 2026-04-15 | €99.94 | €100.94 | €96.99 | €96.18 | 1,025 |
| 2026-04-14 | €99.72 | €101.02 | €99.41 | €100.94 | 428 |
| 2026-04-13 | €101.24 | €102.20 | €99.04 | €98.92 | 942 |
| 2026-04-10 | €100.98 | €103.72 | €100.92 | €103.40 | 564 |
| 2026-04-09 | €101.50 | €102.54 | €100.58 | €101.82 | 681 |
| 2026-04-08 | €103.56 | €104.40 | €99.94 | €100.86 | 2,552 |
| 2026-04-07 | €97.21 | €98.58 | €96.82 | €98.27 | 1,403 |
| 2026-04-02 | €94.77 | €98.94 | €94.09 | €98.24 | 1,226 |
| 2026-04-01 | €95.18 | €98.63 | €95.02 | €98.65 | 1,935 |
| 2026-03-31 | €91.20 | €92.99 | €91.13 | €92.36 | 402 |
| 2026-03-30 | €88.92 | €92.08 | €88.85 | €91.32 | 1,506 |
| 2026-03-27 | €88.66 | €89.63 | €86.05 | €89.06 | 1,092 |
| 2026-03-26 | €86.13 | €88.08 | €84.71 | €86.18 | 683 |
| 2026-03-25 | €89.70 | €90.40 | €87.86 | €88.44 | 1,342 |
| 2026-03-24 | €85.30 | €85.30 | €82.93 | €84.97 | 1,273 |
| 2026-03-23 | €78.10 | €86.36 | €77.26 | €84.23 | 2,877 |
| 2026-03-20 | €87.79 | €88.16 | €83.34 | €83.45 | 2,011 |
| 2026-03-19 | €89.48 | €89.48 | €83.83 | €84.44 | 6,344 |
| 2026-03-18 | €96.12 | €96.63 | €92.57 | €93.79 | 1,073 |
| 2026-03-17 | €96.03 | €96.49 | €95.45 | €96.16 | 178 |
| 2026-03-16 | €94.79 | €97.20 | €93.50 | €94.50 | 1,180 |
| 2026-03-13 | €98.73 | €99.41 | €95.45 | €95.97 | 444 |
| 2026-03-12 | €100.50 | €101.54 | €99.40 | €99.76 | 62 |
| 2026-03-11 | €102.44 | €102.44 | €98.70 | €99.16 | 650 |
| 2026-03-10 | €100.94 | €102.98 | €100.34 | €102.54 | 562 |
| 2026-03-09 | €97.80 | €97.97 | €96.34 | €97.46 | 844 |
| 2026-03-06 | €100.50 | €101.42 | €98.10 | €100.68 | 1,116 |
| 2026-03-05 | €102.90 | €102.90 | €99.48 | €99.78 | 818 |
| 2026-03-04 | €103.90 | €105.08 | €103.60 | €103.64 | 677 |
| 2026-03-03 | €110.18 | €110.18 | €100.72 | €102.80 | 2,677 |
| 2026-03-02 | €115.46 | €115.84 | €106.82 | €108.64 | 7,980 |
| 2026-02-27 | €108.72 | €110.60 | €106.90 | €110.42 | 1,744 |
| 2026-02-26 | €105.92 | €106.00 | €104.28 | €106.96 | 384 |
| 2026-02-25 | €105.52 | €106.44 | €105.40 | €107.08 | 648 |
| 2026-02-24 | €105.44 | €105.44 | €101.42 | €104.62 | 1,034 |
| 2026-02-23 | €104.12 | €106.36 | €103.80 | €104.60 | 808 |
| 2026-02-20 | €103.04 | €105.90 | €101.44 | €102.88 | 2,331 |
| 2026-02-19 | €106.36 | €107.02 | €104.32 | €105.82 | 834 |
| 2026-02-18 | €104.48 | €107.48 | €104.46 | €107.36 | 1,056 |
| 2026-02-17 | €102.54 | €103.72 | €100.04 | €102.80 | 1,170 |
| 2026-02-16 | €104.02 | €105.98 | €102.88 | €105.98 | 88 |
| 2026-02-13 | €101.50 | €105.10 | €99.84 | €105.30 | 224 |
| 2026-02-12 | €103.84 | €105.52 | €101.66 | €100.84 | 1,564 |
| 2026-02-11 | €103.00 | €105.10 | €102.60 | €103.02 | 1,344 |
| 2026-02-10 | €99.96 | €101.24 | €99.64 | €101.24 | 532 |
| 2026-02-09 | €98.23 | €100.54 | €97.88 | €100.54 | 1,077 |
| 2026-02-06 | €91.88 | €96.63 | €91.88 | €96.69 | 617 |
| 2026-02-05 | €98.17 | €98.17 | €93.38 | €93.61 | 952 |
| 2026-02-04 | €102.28 | €102.28 | €97.66 | €97.91 | 1,245 |
| 2026-02-03 | €100.64 | €101.28 | €98.38 | €100.22 | 3,069 |
| 2026-02-02 | €90.35 | €97.00 | €90.28 | €95.04 | 2,409 |
| 2026-01-30 | €100.64 | €101.46 | €95.74 | €98.38 | 4,797 |
| 2026-01-29 | €112.18 | €112.34 | €103.64 | €105.32 | 2,681 |
| 2026-01-28 | €108.06 | €109.12 | €107.24 | €108.92 | 1,712 |
| 2026-01-27 | €107.42 | €107.46 | €102.50 | €104.92 | 2,948 |
| 2026-01-26 | €108.84 | €110.10 | €106.22 | €107.54 | 2,954 |
| 2026-01-23 | €104.56 | €105.60 | €103.44 | €105.00 | 684 |
| 2026-01-22 | €102.36 | €104.20 | €101.10 | €104.12 | 1,121 |
| 2026-01-21 | €103.76 | €104.36 | €101.06 | €102.64 | 1,547 |
| 2026-01-20 | €101.40 | €101.42 | €99.86 | €101.10 | 2,567 |
| 2026-01-19 | €103.38 | €103.38 | €99.23 | €99.64 | 1,205 |
| 2026-01-16 | €98.42 | €98.83 | €96.58 | €98.32 | 131 |
| 2026-01-15 | €97.30 | €98.41 | €96.67 | €97.92 | 1,317 |
| 2026-01-14 | €99.52 | €99.75 | €98.05 | €97.72 | 298 |
| 2026-01-13 | €96.41 | €98.50 | €96.41 | €97.86 | 1,409 |
| 2026-01-12 | €95.05 | €97.05 | €95.05 | €96.55 | 1,120 |
| 2026-01-09 | €91.33 | €92.48 | €90.78 | €92.42 | 4,640 |
| 2026-01-08 | €91.33 | €91.36 | €90.46 | €90.75 | 862 |
| 2026-01-07 | €92.04 | €92.94 | €89.50 | €92.94 | 5,644 |
| 2026-01-06 | €88.98 | €91.91 | €88.56 | €92.58 | 937 |
| 2026-01-05 | €88.19 | €90.29 | €87.80 | €88.46 | 3,391 |
| 2026-01-02 | €87.62 | €87.69 | €85.74 | €84.13 | 702 |
| 2025-12-30 | €89.45 | €89.45 | €85.83 | €86.31 | 1,153 |
| 2025-12-29 | €88.03 | €88.16 | €83.20 | €85.27 | 1,774 |
| 2025-12-23 | €90.40 | €90.40 | €88.00 | €88.50 | 1,707 |
| 2025-12-22 | €88.76 | €89.75 | €88.00 | €88.77 | 9,262 |
| 2025-12-19 | €84.36 | €87.00 | €84.36 | €86.70 | 444 |
| 2025-12-18 | €84.01 | €84.56 | €83.50 | €85.70 | 669 |
| 2025-12-17 | €84.57 | €85.07 | €83.89 | €83.64 | 568 |
| 2025-12-16 | €84.03 | €84.42 | €83.58 | €83.77 | 305 |
| 2025-12-15 | €85.26 | €85.47 | €84.70 | €84.75 | 594 |
| 2025-12-12 | €85.74 | €87.50 | €83.00 | €83.29 | 1,551 |
| 2025-12-11 | €80.91 | €83.78 | €80.91 | €84.10 | 394 |
| 2025-12-10 | €80.00 | €80.08 | €79.96 | €80.47 | 369 |
| 2025-12-09 | €76.50 | €77.86 | €76.50 | €79.32 | 882 |
| 2025-12-08 | €77.00 | €78.11 | €77.00 | €77.71 | 71 |
| 2025-12-05 | €78.34 | €78.48 | €77.62 | €77.62 | 66 |
| 2025-12-04 | €76.44 | €77.66 | €76.42 | €77.55 | 209 |
| 2025-12-03 | €77.78 | €78.25 | €77.68 | €77.34 | 289 |
| 2025-12-02 | €78.60 | €78.76 | €77.20 | €76.31 | 277 |
| 2025-12-01 | €78.97 | €79.20 | €78.76 | €79.27 | 684 |
| 2025-11-28 | €79.21 | €79.32 | €78.49 | €78.89 | 955 |
| 2025-11-27 | €77.87 | €77.87 | €77.30 | €77.35 | 300 |
| 2025-11-26 | €75.00 | €76.92 | €75.00 | €76.87 | 330 |
| 2025-11-25 | €76.50 | €78.12 | €73.54 | €73.54 | 302 |
| 2025-11-24 | €72.62 | €75.27 | €72.59 | €75.27 | 305 |
| 2025-11-21 | €69.55 | €72.01 | €69.54 | €71.51 | 632 |
| 2025-11-20 | €75.63 | €76.22 | €75.63 | €75.10 | 115 |
| 2025-11-19 | €75.98 | €76.78 | €75.98 | €75.90 | 36 |
| 2025-11-18 | €73.46 | €75.66 | €73.46 | €74.70 | 539 |
| 2025-11-17 | €75.76 | €76.40 | €75.38 | €76.01 | 627 |
| 2025-11-14 | €76.23 | €76.78 | €73.16 | €76.78 | 891 |
| 2025-11-13 | €81.25 | €81.35 | €78.89 | €78.89 | 799 |
| 2025-11-12 | €77.74 | €80.80 | €77.66 | €80.70 | 598 |
| 2025-11-11 | €76.52 | €77.12 | €75.89 | €76.16 | 813 |
| 2025-11-10 | €73.83 | €75.52 | €73.83 | €75.28 | 219 |
| 2025-11-07 | €72.01 | €72.08 | €70.80 | €71.12 | 125 |
| 2025-11-06 | €71.39 | €72.83 | €71.39 | €72.62 | 3,943 |
| 2025-11-05 | €69.50 | €70.60 | €69.50 | €70.88 | 294 |
| 2025-11-04 | €70.26 | €70.26 | €70.26 | €69.61 | 10 |
| 2025-11-03 | €70.41 | €70.90 | €70.29 | €70.06 | 407 |
| 2025-10-31 | €71.18 | €71.20 | €70.11 | €69.63 | 533 |
| 2025-10-30 | €69.02 | €71.25 | €68.71 | €70.58 | 735 |
| 2025-10-29 | €69.51 | €69.76 | €68.84 | €69.37 | 545 |
| 2025-10-28 | €66.19 | €67.56 | €64.83 | €67.38 | 1,452 |
| 2025-10-27 | €69.59 | €69.59 | €66.76 | €66.93 | 2,791 |
| 2025-10-24 | €71.95 | €73.40 | €70.79 | €73.13 | 2,045 |
| 2025-10-23 | €75.81 | €77.00 | €75.50 | €76.15 | 1,475 |
| 2025-10-22 | €74.95 | €76.55 | €71.06 | €73.12 | 3,541 |
| 2025-10-21 | €80.99 | €80.99 | €73.93 | €73.97 | 1,618 |
| 2025-10-20 | €78.51 | €80.33 | €78.45 | €80.60 | 1,470 |
| 2025-10-17 | €87.70 | €87.70 | €78.31 | €78.57 | 1,907 |
| 2025-10-16 | €81.47 | €83.63 | €80.89 | €83.75 | 1,465 |
| 2025-10-15 | €79.30 | €80.19 | €79.00 | €80.72 | 548 |
| 2025-10-14 | €77.13 | €77.82 | €76.44 | €77.93 | 738 |
| 2025-10-13 | €76.24 | €76.78 | €75.83 | €76.85 | 444 |
| 2025-10-10 | €76.30 | €76.30 | €73.66 | €73.78 | 178 |
| 2025-10-09 | €75.36 | €76.22 | €74.11 | €74.17 | 639 |