Newmont Corporation (BCBA:NEM)
Argentina · Delayed Price · Currency is ARS 41,500
-4,160 (-9.11%)
At close: Oct 9, 2025
Newmont Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 46,100.00 | 46,100.00 | 41,240.00 | 41,500.00 | 41,500.00 | -9.11% | 1,655 |
| Oct 8, 2025 | 46,040.00 | 46,340.00 | 45,260.00 | 45,660.00 | 45,660.00 | 0.88% | 1,491 |
| Oct 7, 2025 | 45,040.00 | 45,320.00 | 44,360.00 | 45,260.00 | 45,260.00 | 0.49% | 1,067 |
| Oct 6, 2025 | 44,520.00 | 45,500.00 | 44,520.00 | 45,040.00 | 45,040.00 | 1.76% | 812 |
| Oct 3, 2025 | 44,940.00 | 45,280.00 | 44,020.00 | 44,260.00 | 44,260.00 | -0.67% | 2,865 |
| Oct 2, 2025 | 45,000.00 | 45,140.00 | 43,760.00 | 44,560.00 | 44,560.00 | -1.15% | 1,330 |
| Oct 1, 2025 | 44,680.00 | 45,360.00 | 44,140.00 | 45,080.00 | 45,080.00 | 4.11% | 1,433 |
| Sep 30, 2025 | 42,000.00 | 43,300.00 | 41,540.00 | 43,300.00 | 43,300.00 | 3.00% | 2,582 |
| Sep 29, 2025 | 42,600.00 | 42,660.00 | 40,940.00 | 42,040.00 | 42,040.00 | 0.62% | 3,350 |
| Sep 26, 2025 | 38,980.00 | 41,880.00 | 38,980.00 | 41,780.00 | 41,780.00 | 6.96% | 1,497 |
| Sep 25, 2025 | 38,180.00 | 39,200.00 | 38,180.00 | 39,060.00 | 39,060.00 | 0.57% | 2,454 |
| Sep 24, 2025 | 38,800.00 | 39,220.00 | 38,260.00 | 38,840.00 | 38,840.00 | -2.75% | 3,140 |
| Sep 23, 2025 | 39,540.00 | 40,420.00 | 38,720.00 | 39,940.00 | 39,940.00 | -0.50% | 2,886 |
| Sep 22, 2025 | 42,500.00 | 42,500.00 | 39,360.00 | 40,140.00 | 40,140.00 | -5.46% | 3,017 |
| Sep 19, 2025 | 41,120.00 | 42,800.00 | 41,120.00 | 42,460.00 | 42,460.00 | 4.89% | 5,256 |
| Sep 18, 2025 | 39,040.00 | 40,780.00 | 38,880.00 | 40,480.00 | 40,480.00 | 3.27% | 21,797 |
| Sep 17, 2025 | 38,520.00 | 39,520.00 | 38,400.00 | 39,200.00 | 39,200.00 | 0.31% | 748 |
| Sep 16, 2025 | 38,740.00 | 39,280.00 | 38,460.00 | 39,080.00 | 39,080.00 | -1.21% | 1,881 |
| Sep 15, 2025 | 38,920.00 | 39,660.00 | 38,380.00 | 39,560.00 | 39,560.00 | 1.49% | 2,799 |
| Sep 12, 2025 | 38,640.00 | 39,000.00 | 38,320.00 | 38,980.00 | 38,980.00 | 1.40% | 2,883 |
| Sep 11, 2025 | 37,240.00 | 38,480.00 | 37,120.00 | 38,440.00 | 38,440.00 | 2.67% | 1,536 |
| Sep 10, 2025 | 37,340.00 | 37,680.00 | 36,740.00 | 37,440.00 | 37,440.00 | 2.69% | 1,685 |
| Sep 9, 2025 | 36,320.00 | 36,860.00 | 36,100.00 | 36,460.00 | 36,460.00 | 0.28% | 2,590 |
| Sep 8, 2025 | 36,800.00 | 37,100.00 | 36,140.00 | 36,360.00 | 36,360.00 | 3.00% | 1,948 |
| Sep 5, 2025 | 35,450.00 | 35,775.00 | 35,100.00 | 35,300.00 | 35,300.00 | 2.54% | 2,426 |
| Sep 4, 2025 | 34,225.00 | 34,550.00 | 33,925.00 | 34,425.00 | 34,425.00 | -0.29% | 314 |
| Sep 3, 2025 | 34,600.00 | 34,875.00 | 34,375.00 | 34,525.00 | 34,453.29 | -0.50% | 667 |
| Sep 2, 2025 | 34,025.00 | 34,875.00 | 33,975.00 | 34,700.00 | 34,627.93 | -0.72% | 1,161 |
| Sep 1, 2025 | 33,700.00 | 37,000.00 | 33,700.00 | 34,950.00 | 34,877.41 | 3.86% | 261 |
| Aug 29, 2025 | 32,625.00 | 33,650.00 | 32,250.00 | 33,650.00 | 33,580.11 | 2.98% | 1,668 |
| Aug 28, 2025 | 32,950.00 | 33,000.00 | 32,525.00 | 32,675.00 | 32,607.14 | -0.15% | 691 |
| Aug 27, 2025 | 32,575.00 | 32,925.00 | 32,450.00 | 32,725.00 | 32,657.03 | - | 1,529 |
| Aug 26, 2025 | 32,350.00 | 32,925.00 | 32,175.00 | 32,725.00 | 32,657.03 | 1.32% | 369 |
| Aug 25, 2025 | 31,825.00 | 32,375.00 | 31,825.00 | 32,300.00 | 32,232.91 | 2.54% | 1,094 |
| Aug 22, 2025 | 30,975.00 | 31,500.00 | 30,900.00 | 31,500.00 | 31,434.58 | 1.78% | 1,385 |
| Aug 21, 2025 | 30,500.00 | 30,975.00 | 30,400.00 | 30,950.00 | 30,885.72 | 2.91% | 6,094 |
| Aug 20, 2025 | 29,600.00 | 30,175.00 | 29,600.00 | 30,075.00 | 30,012.54 | 2.73% | 740 |
| Aug 19, 2025 | 29,975.00 | 29,975.00 | 29,200.00 | 29,275.00 | 29,214.20 | -2.09% | 2,467 |
| Aug 18, 2025 | 30,100.00 | 30,275.00 | 29,800.00 | 29,900.00 | 29,837.90 | 0.34% | 1,655 |
| Aug 14, 2025 | 30,200.00 | 30,200.00 | 29,775.00 | 29,800.00 | 29,738.11 | -1.24% | 465 |
| Aug 13, 2025 | 30,675.00 | 30,725.00 | 30,175.00 | 30,175.00 | 30,112.33 | -0.90% | 472 |
| Aug 12, 2025 | 30,600.00 | 30,600.00 | 30,150.00 | 30,450.00 | 30,386.76 | -0.16% | 443 |
| Aug 11, 2025 | 30,175.00 | 30,800.00 | 30,175.00 | 30,500.00 | 30,436.65 | -0.73% | 2,352 |
| Aug 8, 2025 | 31,050.00 | 31,250.00 | 30,600.00 | 30,725.00 | 30,661.19 | 0.33% | 1,822 |
| Aug 7, 2025 | 30,625.00 | 30,850.00 | 30,500.00 | 30,625.00 | 30,561.39 | 1.32% | 1,823 |
| Aug 6, 2025 | 30,250.00 | 30,475.00 | 30,125.00 | 30,225.00 | 30,162.22 | 0.33% | 1,022 |
| Aug 5, 2025 | 29,900.00 | 30,375.00 | 29,900.00 | 30,125.00 | 30,062.43 | 1.77% | 3,453 |
| Aug 4, 2025 | 27,300.00 | 29,700.00 | 27,300.00 | 29,600.00 | 29,538.52 | 3.59% | 809 |
| Aug 1, 2025 | 28,500.00 | 28,575.00 | 28,150.00 | 28,575.00 | 28,515.65 | 1.33% | 2,597 |
| Jul 31, 2025 | 27,875.00 | 28,350.00 | 27,675.00 | 28,200.00 | 28,141.43 | 2.64% | 4,911 |