Newmont Corporation (BCBA:NEM)
Argentina · Delayed Price · Currency is ARS 32,675
-50 (-0.15%)
At close: Aug 28, 2025
Newmont Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 32,625.00 | 33,650.00 | 32,250.00 | 33,650.00 | - | 2.98% | 1,668 |
| Aug 28, 2025 | 32,950.00 | 33,000.00 | 32,525.00 | 32,675.00 | - | -0.15% | 691 |
| Aug 27, 2025 | 32,575.00 | 32,925.00 | 32,450.00 | 32,725.00 | - | - | 1,529 |
| Aug 26, 2025 | 32,350.00 | 32,925.00 | 32,175.00 | 32,725.00 | - | 1.32% | 369 |
| Aug 25, 2025 | 31,825.00 | 32,375.00 | 31,825.00 | 32,300.00 | - | 2.54% | 1,094 |
| Aug 22, 2025 | 30,975.00 | 31,500.00 | 30,900.00 | 31,500.00 | - | 1.78% | 1,385 |
| Aug 21, 2025 | 30,500.00 | 30,975.00 | 30,400.00 | 30,950.00 | - | 2.91% | 6,094 |
| Aug 20, 2025 | 29,600.00 | 30,175.00 | 29,600.00 | 30,075.00 | - | 2.73% | 740 |
| Aug 19, 2025 | 29,975.00 | 29,975.00 | 29,200.00 | 29,275.00 | - | -2.09% | 2,467 |
| Aug 18, 2025 | 30,100.00 | 30,275.00 | 29,800.00 | 29,900.00 | - | 0.34% | 1,655 |
| Aug 14, 2025 | 30,200.00 | 30,200.00 | 29,775.00 | 29,800.00 | - | -1.24% | 465 |
| Aug 13, 2025 | 30,675.00 | 30,725.00 | 30,175.00 | 30,175.00 | - | -0.90% | 472 |
| Aug 12, 2025 | 30,600.00 | 30,600.00 | 30,150.00 | 30,450.00 | - | -0.16% | 443 |
| Aug 11, 2025 | 30,175.00 | 30,800.00 | 30,175.00 | 30,500.00 | - | -0.73% | 2,352 |
| Aug 8, 2025 | 31,050.00 | 31,250.00 | 30,600.00 | 30,725.00 | - | 0.33% | 1,822 |
| Aug 7, 2025 | 30,625.00 | 30,850.00 | 30,500.00 | 30,625.00 | - | 1.32% | 1,823 |
| Aug 6, 2025 | 30,250.00 | 30,475.00 | 30,125.00 | 30,225.00 | - | 0.33% | 1,022 |
| Aug 5, 2025 | 29,900.00 | 30,375.00 | 29,900.00 | 30,125.00 | - | 1.77% | 3,453 |
| Aug 4, 2025 | 27,300.00 | 29,700.00 | 27,300.00 | 29,600.00 | - | 3.59% | 809 |
| Aug 1, 2025 | 28,500.00 | 28,575.00 | 28,150.00 | 28,575.00 | - | 1.33% | 2,597 |
| Jul 31, 2025 | 27,875.00 | 28,350.00 | 27,675.00 | 28,200.00 | - | 2.64% | 4,911 |
| Jul 30, 2025 | 27,375.00 | 27,675.00 | 27,150.00 | 27,475.00 | - | - | 991 |
| Jul 29, 2025 | 27,625.00 | 27,825.00 | 27,450.00 | 27,475.00 | - | -0.18% | 1,238 |
| Jul 28, 2025 | 27,550.00 | 27,675.00 | 26,875.00 | 27,525.00 | - | -2.48% | 2,846 |
| Jul 25, 2025 | 27,475.00 | 28,300.00 | 27,475.00 | 28,225.00 | - | 7.83% | 1,918 |
| Jul 24, 2025 | 25,925.00 | 26,250.00 | 25,800.00 | 26,175.00 | - | 0.96% | 1,169 |
| Jul 23, 2025 | 26,275.00 | 26,375.00 | 25,850.00 | 25,925.00 | - | -0.29% | 1,083 |
| Jul 22, 2025 | 26,025.00 | 26,200.00 | 25,800.00 | 26,000.00 | - | 1.66% | 2,508 |
| Jul 21, 2025 | 25,525.00 | 26,225.00 | 25,525.00 | 25,575.00 | - | 1.99% | 4,748 |
| Jul 18, 2025 | 24,800.00 | 25,275.00 | 24,800.00 | 25,075.00 | - | 1.21% | 590 |
| Jul 17, 2025 | 24,225.00 | 24,850.00 | 24,050.00 | 24,775.00 | - | -0.20% | 900 |
| Jul 16, 2025 | 24,500.00 | 24,950.00 | 24,075.00 | 24,825.00 | - | 1.74% | 2,501 |
| Jul 15, 2025 | 25,125.00 | 25,125.00 | 23,775.00 | 24,400.00 | - | -7.22% | 10,936 |
| Jul 14, 2025 | 25,775.00 | 26,400.00 | 25,725.00 | 26,300.00 | - | 3.34% | 3,646 |
| Jul 11, 2025 | 25,450.00 | 25,550.00 | 25,250.00 | 25,450.00 | - | 0.39% | 1,156 |
| Jul 10, 2025 | 24,875.00 | 25,375.00 | 24,700.00 | 25,350.00 | - | 4.00% | 804 |
| Jul 8, 2025 | 25,275.00 | 25,275.00 | 24,050.00 | 24,375.00 | - | -5.06% | 1,166 |
| Jul 7, 2025 | 24,825.00 | 25,675.00 | 24,625.00 | 25,675.00 | - | 1.88% | 1,972 |
| Jul 4, 2025 | 25,300.00 | 25,300.00 | 25,200.00 | 25,200.00 | - | 1.41% | 311 |
| Jul 3, 2025 | 24,675.00 | 24,925.00 | 24,525.00 | 24,850.00 | - | -0.10% | 376 |
| Jul 2, 2025 | 24,600.00 | 24,900.00 | 24,450.00 | 24,875.00 | - | 2.37% | 1,699 |
| Jul 1, 2025 | 23,850.00 | 24,350.00 | 23,525.00 | 24,300.00 | - | 3.40% | 3,607 |
| Jun 30, 2025 | 22,875.00 | 23,600.00 | 22,850.00 | 23,500.00 | - | 3.52% | 582 |
| Jun 27, 2025 | 23,025.00 | 23,025.00 | 22,575.00 | 22,700.00 | - | -4.12% | 1,928 |
| Jun 26, 2025 | 23,500.00 | 23,725.00 | 23,500.00 | 23,675.00 | - | 1.83% | 595 |
| Jun 25, 2025 | 23,100.00 | 23,350.00 | 22,900.00 | 23,250.00 | - | 1.31% | 1,644 |
| Jun 24, 2025 | 23,025.00 | 23,250.00 | 22,950.00 | 22,950.00 | - | -2.75% | 1,498 |
| Jun 23, 2025 | 23,325.00 | 23,750.00 | 23,150.00 | 23,600.00 | - | 6.31% | 2,299 |
| Jun 19, 2025 | 22,625.00 | 23,125.00 | 21,600.00 | 22,200.00 | - | -1.88% | 42 |
| Jun 18, 2025 | 23,150.00 | 23,150.00 | 22,425.00 | 22,625.00 | - | -1.63% | 467 |