Newmont Corporation (BCBA:NEM)
Argentina · Delayed Price · Currency is ARS 39,480
+280 (0.71%)
Last updated: Sep 18, 2025, 12:53 PM BRT
Newmont Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 34,411.58 | -0.50% | 667 |
| Sep 2, 2025 | 34,025.00 | 34,875.00 | 33,975.00 | 34,700.00 | 34,586.01 | -0.72% | 1,161 |
| Sep 1, 2025 | 33,700.00 | 37,000.00 | 33,700.00 | 34,950.00 | 34,835.19 | 3.86% | 261 |
| Aug 29, 2025 | 32,625.00 | 33,650.00 | 32,250.00 | 33,650.00 | 33,539.46 | 2.98% | 1,668 |
| Aug 28, 2025 | 32,950.00 | 33,000.00 | 32,525.00 | 32,675.00 | 32,567.66 | -0.15% | 691 |
| Aug 27, 2025 | 32,575.00 | 32,925.00 | 32,450.00 | 32,725.00 | 32,617.50 | - | 1,529 |
| Aug 26, 2025 | 32,350.00 | 32,925.00 | 32,175.00 | 32,725.00 | 32,617.50 | 1.32% | 369 |
| Aug 25, 2025 | 31,825.00 | 32,375.00 | 31,825.00 | 32,300.00 | 32,193.89 | 2.54% | 1,094 |
| Aug 22, 2025 | 30,975.00 | 31,500.00 | 30,900.00 | 31,500.00 | 31,396.52 | 1.78% | 1,385 |
| Aug 21, 2025 | 30,500.00 | 30,975.00 | 30,400.00 | 30,950.00 | 30,848.33 | 2.91% | 6,094 |
| Aug 20, 2025 | 29,600.00 | 30,175.00 | 29,600.00 | 30,075.00 | 29,976.20 | 2.73% | 740 |
| Aug 19, 2025 | 29,975.00 | 29,975.00 | 29,200.00 | 29,275.00 | 29,178.83 | -2.09% | 2,467 |
| Aug 18, 2025 | 30,100.00 | 30,275.00 | 29,800.00 | 29,900.00 | 29,801.78 | 0.34% | 1,655 |
| Aug 14, 2025 | 30,200.00 | 30,200.00 | 29,775.00 | 29,800.00 | 29,702.11 | -1.24% | 465 |
| Aug 13, 2025 | 30,675.00 | 30,725.00 | 30,175.00 | 30,175.00 | 30,075.87 | -0.90% | 472 |
| Aug 12, 2025 | 30,600.00 | 30,600.00 | 30,150.00 | 30,450.00 | 30,349.97 | -0.16% | 443 |
| Aug 11, 2025 | 30,175.00 | 30,800.00 | 30,175.00 | 30,500.00 | 30,399.81 | -0.73% | 2,352 |
| Aug 8, 2025 | 31,050.00 | 31,250.00 | 30,600.00 | 30,725.00 | 30,624.07 | 0.33% | 1,822 |
| Aug 7, 2025 | 30,625.00 | 30,850.00 | 30,500.00 | 30,625.00 | 30,524.40 | 1.32% | 1,823 |
| Aug 6, 2025 | 30,250.00 | 30,475.00 | 30,125.00 | 30,225.00 | 30,125.71 | 0.33% | 1,022 |
| Aug 5, 2025 | 29,900.00 | 30,375.00 | 29,900.00 | 30,125.00 | 30,026.04 | 1.77% | 3,453 |
| Aug 4, 2025 | 27,300.00 | 29,700.00 | 27,300.00 | 29,600.00 | 29,502.76 | 3.59% | 809 |
| Aug 1, 2025 | 28,500.00 | 28,575.00 | 28,150.00 | 28,575.00 | 28,481.13 | 1.33% | 2,597 |
| Jul 31, 2025 | 27,875.00 | 28,350.00 | 27,675.00 | 28,200.00 | 28,107.36 | 2.64% | 4,911 |
| Jul 30, 2025 | 27,375.00 | 27,675.00 | 27,150.00 | 27,475.00 | 27,384.74 | - | 991 |
| Jul 29, 2025 | 27,625.00 | 27,825.00 | 27,450.00 | 27,475.00 | 27,384.74 | -0.18% | 1,238 |
| Jul 28, 2025 | 27,550.00 | 27,675.00 | 26,875.00 | 27,525.00 | 27,434.58 | -2.48% | 2,846 |
| Jul 25, 2025 | 27,475.00 | 28,300.00 | 27,475.00 | 28,225.00 | 28,132.28 | 7.83% | 1,918 |
| Jul 24, 2025 | 25,925.00 | 26,250.00 | 25,800.00 | 26,175.00 | 26,089.01 | 0.96% | 1,169 |
| Jul 23, 2025 | 26,275.00 | 26,375.00 | 25,850.00 | 25,925.00 | 25,839.84 | -0.29% | 1,083 |
| Jul 22, 2025 | 26,025.00 | 26,200.00 | 25,800.00 | 26,000.00 | 25,914.59 | 1.66% | 2,508 |
| Jul 21, 2025 | 25,525.00 | 26,225.00 | 25,525.00 | 25,575.00 | 25,490.99 | 1.99% | 4,748 |
| Jul 18, 2025 | 24,800.00 | 25,275.00 | 24,800.00 | 25,075.00 | 24,992.63 | 1.21% | 590 |
| Jul 17, 2025 | 24,225.00 | 24,850.00 | 24,050.00 | 24,775.00 | 24,693.61 | -0.20% | 900 |
| Jul 16, 2025 | 24,500.00 | 24,950.00 | 24,075.00 | 24,825.00 | 24,743.45 | 1.74% | 2,501 |
| Jul 15, 2025 | 25,125.00 | 25,125.00 | 23,775.00 | 24,400.00 | 24,319.85 | -7.22% | 10,936 |
| Jul 14, 2025 | 25,775.00 | 26,400.00 | 25,725.00 | 26,300.00 | 26,213.60 | 3.34% | 3,646 |
| Jul 11, 2025 | 25,450.00 | 25,550.00 | 25,250.00 | 25,450.00 | 25,366.40 | 0.39% | 1,156 |