Newmont Corporation (BCBA:NEM)
Argentina · Delayed Price · Currency is ARS 41,060
+1,600 (4.05%)
Last updated: Oct 30, 2025, 11:00 AM BRT
Newmont Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 40,580.00 | 40,720.00 | 39,860.00 | 40,680.00 | 40,680.00 | -0.93% | 1,596 |
| Oct 30, 2025 | 39,860.00 | 41,220.00 | 39,640.00 | 41,060.00 | 41,060.00 | 4.05% | 1,445 |
| Oct 29, 2025 | 40,200.00 | 40,420.00 | 39,220.00 | 39,460.00 | 39,460.00 | 0.41% | 1,944 |
| Oct 28, 2025 | 37,960.00 | 39,720.00 | 37,960.00 | 39,300.00 | 39,300.00 | 3.37% | 1,701 |
| Oct 27, 2025 | 37,840.00 | 38,420.00 | 36,300.00 | 38,020.00 | 38,020.00 | -12.64% | 5,988 |
| Oct 24, 2025 | 42,960.00 | 44,760.00 | 42,300.00 | 43,520.00 | 43,520.00 | -5.80% | 9,124 |
| Oct 23, 2025 | 46,900.00 | 47,180.00 | 46,160.00 | 46,200.00 | 46,200.00 | -1.07% | 1,567 |
| Oct 22, 2025 | 45,080.00 | 46,940.00 | 45,080.00 | 46,700.00 | 46,700.00 | 0.86% | 3,808 |
| Oct 21, 2025 | 49,720.00 | 49,720.00 | 44,860.00 | 46,300.00 | 46,300.00 | -6.88% | 2,679 |
| Oct 20, 2025 | 47,280.00 | 49,720.00 | 47,280.00 | 49,720.00 | 49,720.00 | 6.79% | 1,423 |
| Oct 17, 2025 | 47,420.00 | 47,440.00 | 45,540.00 | 46,560.00 | 46,560.00 | -4.39% | 3,990 |
| Oct 16, 2025 | 45,980.00 | 48,900.00 | 45,780.00 | 48,700.00 | 48,700.00 | 6.94% | 1,803 |
| Oct 15, 2025 | 44,900.00 | 46,040.00 | 44,740.00 | 45,540.00 | 45,540.00 | 2.11% | 1,397 |
| Oct 14, 2025 | 42,260.00 | 44,840.00 | 42,260.00 | 44,600.00 | 44,600.00 | 4.84% | 1,599 |
| Oct 13, 2025 | 40,360.00 | 42,640.00 | 40,360.00 | 42,540.00 | 42,540.00 | 2.51% | 1,982 |
| 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 |