Newmont Mining (NEM)

Historical Prices For Newmont Mining (NEM)

Date Range:

2025-09-02 - 2025-12-02

Date	Open	High	Low	Close	Volume	Adjusted Close
12/01/2025	92.00	92.89	90.84	91.83	7,716,737	91.83
11/28/2025	91.81	91.97	90.27	90.73	4,824,647	90.73
11/26/2025	87.20	90.90	87.17	90.52	7,259,132	90.52
11/25/2025	86.06	87.47	85.26	86.27	8,222,370	86.02
11/24/2025	83.11	87.30	83.11	86.53	16,752,405	86.28
11/21/2025	82.01	83.89	81.34	83.49	10,168,507	83.25
11/20/2025	87.69	88.31	81.89	82.00	12,413,665	81.76
11/19/2025	88.28	89.27	86.94	87.51	6,999,085	87.26
11/18/2025	87.07	88.33	85.31	86.60	7,773,256	86.35
11/17/2025	87.42	89.20	86.11	87.09	8,813,857	86.84
11/14/2025	86.19	89.47	85.92	87.80	9,590,406	87.55
11/13/2025	93.22	93.75	89.57	89.72	9,706,914	89.46
11/12/2025	90.45	93.98	89.70	93.07	9,708,777	92.80
11/11/2025	88.95	90.35	87.42	89.95	10,598,978	89.69
11/10/2025	86.62	88.86	85.80	88.26	10,141,690	88.00
11/07/2025	82.75	83.51	81.49	83.39	7,555,892	83.15
11/06/2025	82.43	84.34	82.10	82.53	9,704,387	82.29
11/05/2025	80.71	81.92	80.49	81.63	8,680,603	81.39
11/04/2025	79.01	80.70	78.59	78.90	9,910,433	78.67
11/03/2025	80.70	82.01	80.41	81.62	8,409,602	81.38
10/31/2025	82.02	82.25	79.80	80.97	8,511,128	80.74
10/30/2025	79.81	83.12	79.57	82.31	10,779,736	82.07
10/29/2025	81.32	81.84	79.31	79.67	10,810,176	79.44
10/28/2025	76.74	79.86	76.05	79.34	13,330,227	79.11
10/27/2025	79.24	80.16	76.85	78.63	23,530,784	78.40
10/24/2025	82.54	86.00	81.29	83.37	21,404,093	83.13
10/23/2025	89.15	90.19	87.27	88.91	14,603,021	88.65
10/22/2025	83.09	87.61	82.80	87.01	15,833,803	86.76
10/21/2025	89.03	89.03	85.40	86.32	16,996,468	86.07
10/20/2025	93.86	95.02	91.85	94.89	11,862,786	94.61
10/17/2025	96.36	96.36	89.92	90.77	19,714,258	90.51
10/16/2025	95.04	98.58	94.11	98.27	12,941,549	97.99
10/15/2025	92.26	93.93	91.27	93.58	9,109,964	93.31
10/14/2025	87.70	91.24	87.70	90.54	9,056,548	90.28
10/13/2025	87.95	89.42	87.56	89.40	9,721,616	89.14
10/10/2025	86.25	86.73	84.73	85.14	9,047,508	84.89
10/09/2025	88.54	88.96	84.40	85.21	10,642,280	84.96
10/08/2025	88.81	89.00	87.26	88.40	10,181,774	88.14
10/07/2025	88.64	88.91	86.63	86.95	9,039,433	86.70
10/06/2025	87.95	89.37	87.40	88.51	8,878,494	88.25
10/03/2025	86.17	87.39	85.90	86.86	7,791,721	86.61
10/02/2025	86.93	86.93	83.24	86.43	12,117,178	86.18
10/01/2025	84.97	86.31	84.50	85.95	11,299,902	85.70
9/30/2025	83.57	85.28	82.30	84.31	13,164,795	84.07
9/29/2025	87.59	87.93	83.31	84.54	13,681,643	84.30
9/26/2025	83.85	85.39	83.60	85.25	8,306,536	85.00
9/25/2025	83.49	84.00	81.86	83.67	8,929,978	83.43
9/24/2025	84.54	84.74	83.26	83.47	9,525,136	83.23
9/23/2025	84.71	86.62	83.98	84.67	18,391,827	84.42
9/22/2025	83.45	83.89	81.81	83.72	14,020,150	83.48
9/19/2025	78.88	82.05	78.49	81.72	42,540,204	81.48
9/18/2025	77.78	78.41	77.00	78.32	10,553,704	78.09
9/17/2025	78.18	79.60	77.50	78.69	10,374,501	78.46
9/16/2025	79.33	79.62	78.13	79.02	10,769,430	78.79
9/15/2025	78.31	79.61	77.66	79.36	12,127,974	79.13
9/12/2025	79.72	80.07	78.77	79.25	8,286,520	79.02
9/11/2025	77.65	79.77	77.56	79.65	9,328,404	79.42
9/10/2025	77.33	78.78	77.14	78.43	12,293,402	78.20
9/09/2025	76.27	76.67	75.45	75.92	10,459,413	75.70
9/08/2025	76.69	77.18	75.22	75.75	10,105,178	75.53
9/05/2025	76.12	77.30	75.52	76.17	8,679,052	75.95
9/04/2025	74.35	75.18	73.44	74.88	7,704,701	74.66
9/03/2025	76.30	76.51	75.22	75.42	8,903,717	74.95