Newmont Corporation (BCBA:NEM)
Argentina · Delayed Price · Currency is ARS 28,200
+725 (2.64%)
At close: Jul 31, 2025, 5:00 PM BRT
Newmont Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 27,675.00 | 28,350.00 | 27,675.00 | 28,200.00 | - | 2.64% | 9,482 |
| 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 |
| Jun 17, 2025 | 23,250.00 | 23,350.00 | 23,000.00 | 23,000.00 | - | 0.22% | 5,308 |
| Jun 13, 2025 | 22,700.00 | 23,125.00 | 22,700.00 | 22,950.00 | - | 3.15% | 3,042 |
| Jun 12, 2025 | 21,900.00 | 22,250.00 | 21,825.00 | 22,250.00 | - | 5.58% | 1,592 |
| Jun 11, 2025 | 20,900.00 | 21,150.00 | 20,900.00 | 21,075.00 | - | 0.96% | 553 |
| Jun 10, 2025 | 21,225.00 | 21,225.00 | 20,800.00 | 20,875.00 | - | -1.65% | 216 |
| Jun 9, 2025 | 20,900.00 | 21,400.00 | 20,900.00 | 21,225.00 | - | 1.68% | 657 |
| Jun 6, 2025 | 21,475.00 | 21,475.00 | 20,850.00 | 20,875.00 | - | -3.69% | 1,136 |
| Jun 5, 2025 | 22,225.00 | 22,400.00 | 21,675.00 | 21,675.00 | - | -1.92% | 7,962 |
| Jun 4, 2025 | 22,125.00 | 22,175.00 | 22,025.00 | 22,100.00 | - | 0.23% | 561 |
| Jun 3, 2025 | 21,575.00 | 22,075.00 | 21,575.00 | 22,050.00 | - | -0.11% | 663 |
| Jun 2, 2025 | 22,075.00 | 22,350.00 | 22,000.00 | 22,075.00 | - | 4.87% | 2,892 |
| May 30, 2025 | 20,800.00 | 21,100.00 | 20,800.00 | 21,050.00 | - | 0.48% | 321 |
| May 29, 2025 | 20,775.00 | 20,950.00 | 20,725.00 | 20,950.00 | - | 1.33% | 444 |
| May 28, 2025 | 20,725.00 | 20,725.00 | 20,500.00 | 20,675.00 | - | 0.24% | 1,349 |
| May 27, 2025 | 20,325.00 | 20,625.00 | 20,325.00 | 20,625.00 | - | -3.06% | 412 |
| May 26, 2025 | 21,000.00 | 21,550.00 | 19,875.00 | 21,275.00 | - | 2.16% | 275 |
| May 23, 2025 | 20,600.00 | 20,850.00 | 20,500.00 | 20,825.00 | - | 1.96% | 534 |
| May 22, 2025 | 20,425.00 | 20,525.00 | 20,175.00 | 20,425.00 | - | -0.37% | 133 |
| May 21, 2025 | 20,425.00 | 20,725.00 | 20,275.00 | 20,500.00 | - | 0.49% | 2,043 |
| May 20, 2025 | 20,050.00 | 20,425.00 | 20,000.00 | 20,400.00 | - | 3.16% | 2,109 |