The closing price for Newmont Goldcorp (NEM) last year was $99.65, on December 31. It was up 166.8% for the year. The latest price is $109.03.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2025 | $100.52 | $101.23 | $99.52 | $99.65 | 5,415,117 |
December 30 2025 | $102.00 | $102.50 | $100.10 | $101.65 | 6,024,555 |
December 29 2025 | $100.40 | $101.23 | $97.47 | $99.61 | 9,578,954 |
December 26 2025 | $105.43 | $106.13 | $104.34 | $105.57 | 3,808,187 |
December 24 2025 | $104.29 | $105.13 | $102.99 | $104.52 | 2,086,008 |
December 23 2025 | $105.52 | $105.52 | $103.09 | $105.04 | 6,351,215 |
December 22 2025 | $104.59 | $105.47 | $102.61 | $104.67 | 8,863,151 |
December 19 2025 | $99.09 | $102.15 | $98.85 | $101.09 | 27,801,580 |
December 18 2025 | $98.16 | $100.64 | $97.70 | $99.14 | 7,445,057 |
December 17 2025 | $99.10 | $100.08 | $97.66 | $99.25 | 7,025,910 |
December 16 2025 | $99.50 | $100.03 | $96.92 | $97.83 | 8,666,276 |
December 15 2025 | $100.16 | $101.28 | $98.20 | $99.49 | 9,174,059 |
December 12 2025 | $101.92 | $101.92 | $96.31 | $97.94 | 9,239,484 |
December 11 2025 | $94.81 | $100.21 | $94.60 | $99.22 | 11,600,200 |
December 10 2025 | $92.66 | $95.10 | $91.51 | $94.21 | 13,150,450 |
December 09 2025 | $89.80 | $94.03 | $89.35 | $93.90 | 8,820,166 |
December 08 2025 | $90.01 | $90.95 | $88.72 | $88.82 | 8,480,175 |
December 05 2025 | $90.42 | $92.51 | $89.49 | $89.58 | 6,500,403 |
December 04 2025 | $88.72 | $90.69 | $88.47 | $90.54 | 7,002,887 |
December 03 2025 | $91.67 | $91.74 | $89.39 | $89.47 | 8,734,998 |
December 02 2025 | $91.31 | $91.54 | $88.07 | $90.30 | 8,988,999 |
December 01 2025 | $91.81 | $92.70 | $90.66 | $91.64 | 7,455,250 |
November 28 2025 | $91.63 | $91.78 | $90.08 | $90.55 | 4,823,390 |
November 26 2025 | $87.02 | $90.72 | $86.99 | $90.34 | 7,259,121 |
November 25 2025 | $85.64 | $87.04 | $84.84 | $85.85 | 8,176,094 |
Daily pricing data for Newmont Goldcorp dates back to 11/5/1984, and may be incomplete.