Newmont Corporation (BCBA:NEM)
Argentina · Delayed Price · Currency is ARS 62,963
-525 (-0.83%)
At close: Mar 2, 2026
Newmont Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 64,850.00 | 65,900.00 | 61,150.00 | 63,000.00 | 62,963.50 | -0.83% | 3,405 |
| Feb 27, 2026 | 62,350.00 | 64,900.00 | 62,350.00 | 63,525.00 | 63,488.19 | 1.19% | 2,666 |
| Feb 26, 2026 | 61,400.00 | 62,800.00 | 60,700.00 | 62,775.00 | 62,738.63 | 1.29% | 1,001 |
| Feb 25, 2026 | 60,600.00 | 62,025.00 | 59,850.00 | 61,975.00 | 61,939.09 | 3.16% | 1,268 |
| Feb 24, 2026 | 59,125.00 | 60,150.00 | 57,650.00 | 60,075.00 | 60,040.19 | 0.59% | 564 |
| Feb 23, 2026 | 59,675.00 | 60,400.00 | 58,900.00 | 59,725.00 | 59,690.39 | 1.14% | 654 |
| Feb 20, 2026 | 59,000.00 | 60,225.00 | 57,875.00 | 59,050.00 | 59,015.78 | -2.19% | 1,582 |
| Feb 19, 2026 | 58,500.00 | 60,850.00 | 58,500.00 | 60,375.00 | 60,340.02 | - | 2,193 |
| Feb 18, 2026 | 61,150.00 | 62,100.00 | 60,175.00 | 60,375.00 | 60,340.02 | -2.27% | 1,161 |
| Feb 13, 2026 | 58,850.00 | 62,025.00 | 57,650.00 | 61,775.00 | 61,739.21 | 4.97% | 4,791 |
| Feb 12, 2026 | 60,550.00 | 61,300.00 | 58,225.00 | 58,850.00 | 58,815.90 | -3.52% | 2,885 |
| Feb 11, 2026 | 60,000.00 | 62,000.00 | 59,600.00 | 61,000.00 | 60,964.65 | 2.22% | 1,072 |
| Feb 10, 2026 | 58,425.00 | 59,900.00 | 58,375.00 | 59,675.00 | 59,640.42 | 0.72% | 1,357 |
| Feb 9, 2026 | 58,150.00 | 59,400.00 | 57,850.00 | 59,250.00 | 59,215.67 | 3.54% | 1,312 |
| Feb 6, 2026 | 55,450.00 | 57,575.00 | 55,450.00 | 57,225.00 | 57,191.84 | 4.62% | 2,129 |
| Feb 5, 2026 | 57,475.00 | 57,600.00 | 54,600.00 | 54,700.00 | 54,668.31 | -5.77% | 4,216 |
| Feb 4, 2026 | 59,475.00 | 60,150.00 | 56,800.00 | 58,050.00 | 58,016.36 | -0.43% | 4,637 |
| Feb 3, 2026 | 58,425.00 | 59,575.00 | 57,600.00 | 58,300.00 | 58,266.22 | 4.48% | 1,777 |
| Feb 2, 2026 | 56,000.00 | 58,300.00 | 55,025.00 | 55,800.00 | 55,767.67 | -2.23% | 2,912 |
| Jan 30, 2026 | 60,800.00 | 60,800.00 | 55,900.00 | 57,075.00 | 57,041.93 | -10.33% | 3,147 |
| Jan 29, 2026 | 67,300.00 | 67,600.00 | 62,350.00 | 63,650.00 | 63,613.12 | -3.92% | 3,189 |
| Jan 28, 2026 | 64,625.00 | 66,300.00 | 64,500.00 | 66,250.00 | 66,211.61 | 4.91% | 3,405 |
| Jan 27, 2026 | 64,000.00 | 64,225.00 | 61,625.00 | 63,150.00 | 63,113.41 | -0.94% | 2,050 |
| Jan 26, 2026 | 64,675.00 | 65,400.00 | 63,525.00 | 63,750.00 | 63,713.06 | 1.76% | 4,735 |
| Jan 23, 2026 | 62,325.00 | 62,650.00 | 61,350.00 | 62,650.00 | 62,613.70 | 2.54% | 1,396 |
| Jan 22, 2026 | 60,675.00 | 61,900.00 | 59,250.00 | 61,100.00 | 61,064.60 | 1.75% | 1,023 |
| Jan 21, 2026 | 61,825.00 | 61,850.00 | 59,825.00 | 60,050.00 | 60,015.21 | -0.12% | 1,681 |
| Jan 20, 2026 | 59,200.00 | 60,200.00 | 59,000.00 | 60,125.00 | 60,090.16 | 0.97% | 1,983 |
| Jan 19, 2026 | 57,050.00 | 61,750.00 | 57,050.00 | 59,550.00 | 59,515.50 | 3.57% | 686 |
| Jan 16, 2026 | 57,600.00 | 57,825.00 | 56,375.00 | 57,500.00 | 57,466.68 | -0.35% | 1,431 |
| Jan 15, 2026 | 58,550.00 | 58,550.00 | 56,625.00 | 57,700.00 | 57,666.57 | -0.77% | 1,288 |
| Jan 14, 2026 | 58,900.00 | 59,450.00 | 57,075.00 | 58,150.00 | 58,116.31 | -0.43% | 3,153 |
| Jan 13, 2026 | 58,400.00 | 58,650.00 | 57,575.00 | 58,400.00 | 58,366.16 | 1.21% | 1,495 |
| Jan 12, 2026 | 57,000.00 | 58,150.00 | 57,000.00 | 57,700.00 | 57,666.57 | 3.96% | 4,734 |
| Jan 9, 2026 | 53,825.00 | 55,575.00 | 53,825.00 | 55,500.00 | 55,467.84 | 3.06% | 1,518 |
| Jan 8, 2026 | 54,350.00 | 54,350.00 | 53,425.00 | 53,850.00 | 53,818.80 | -2.31% | 541 |
| Jan 7, 2026 | 54,200.00 | 55,850.00 | 53,900.00 | 55,125.00 | 55,093.06 | -0.54% | 801 |
| Jan 6, 2026 | 54,000.00 | 55,900.00 | 53,125.00 | 55,425.00 | 55,392.89 | 3.94% | 4,175 |
| Jan 5, 2026 | 51,125.00 | 53,925.00 | 51,125.00 | 53,325.00 | 53,294.10 | 3.59% | 4,096 |
| Jan 2, 2026 | 51,025.00 | 51,925.00 | 50,525.00 | 51,475.00 | 51,445.17 | -0.29% | 996 |
| Dec 30, 2025 | 51,800.00 | 52,325.00 | 51,550.00 | 51,625.00 | 51,595.09 | 1.67% | 1,010 |
| Dec 29, 2025 | 54,775.00 | 54,775.00 | 50,275.00 | 50,775.00 | 50,745.58 | -4.20% | 2,447 |
| Dec 26, 2025 | 55,475.00 | 55,500.00 | 52,725.00 | 53,000.00 | 52,969.29 | -0.66% | 790 |
| Dec 24, 2025 | 53,250.00 | 53,825.00 | 52,825.00 | 53,350.00 | 53,319.09 | -0.42% | 71 |
| Dec 23, 2025 | 54,000.00 | 55,300.00 | 53,225.00 | 53,575.00 | 53,543.96 | -0.46% | 937 |
| Dec 22, 2025 | 54,400.00 | 54,425.00 | 53,000.00 | 53,825.00 | 53,793.81 | 2.43% | 1,261 |
| Dec 19, 2025 | 51,375.00 | 52,550.00 | 50,675.00 | 52,550.00 | 52,519.55 | 2.39% | 1,263 |
| Dec 18, 2025 | 51,400.00 | 52,000.00 | 50,600.00 | 51,325.00 | 51,295.26 | 0.88% | 2,105 |
| Dec 17, 2025 | 52,275.00 | 52,275.00 | 50,575.00 | 50,875.00 | 50,845.52 | 0.84% | 827 |
| Dec 16, 2025 | 51,700.00 | 51,700.00 | 50,275.00 | 50,450.00 | 50,420.77 | -0.84% | 1,711 |