Newmont Corporation (BCBA:NEM)
Argentina · Delayed Price · Currency is ARS 53,375
+75 (0.14%)
At close: May 22, 2026
BCBA:NEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 52,725.00 | 53,925.00 | 52,600.00 | 53,375.00 | 53,375.00 | 0.14% | 1,395 |
| May 21, 2026 | 52,625.00 | 54,000.00 | 52,625.00 | 53,300.00 | 53,300.00 | 0.28% | 633 |
| May 20, 2026 | 52,250.00 | 53,525.00 | 52,075.00 | 53,150.00 | 53,150.00 | 1.72% | 841 |
| May 19, 2026 | 53,025.00 | 53,025.00 | 51,800.00 | 52,250.00 | 52,250.00 | -4.08% | 3,491 |
| May 18, 2026 | 54,525.00 | 55,250.00 | 53,950.00 | 54,475.00 | 54,475.00 | 1.11% | 554 |
| May 15, 2026 | 54,300.00 | 54,775.00 | 53,725.00 | 53,875.00 | 53,875.00 | -6.18% | 2,630 |
| May 14, 2026 | 58,025.00 | 58,375.00 | 57,275.00 | 57,425.00 | 57,425.00 | -2.50% | 602 |
| May 13, 2026 | 58,800.00 | 59,425.00 | 58,125.00 | 58,900.00 | 58,900.00 | -0.21% | 484 |
| May 12, 2026 | 58,575.00 | 59,350.00 | 57,350.00 | 59,025.00 | 59,025.00 | -0.80% | 1,080 |
| May 11, 2026 | 58,800.00 | 60,175.00 | 58,800.00 | 59,500.00 | 59,500.00 | 2.76% | 3,826 |
| May 8, 2026 | 57,650.00 | 58,125.00 | 57,125.00 | 57,900.00 | 57,900.00 | 3.16% | 791 |
| May 7, 2026 | 58,400.00 | 58,850.00 | 56,050.00 | 56,125.00 | 56,125.00 | -1.14% | 4,607 |
| May 6, 2026 | 56,500.00 | 57,000.00 | 55,975.00 | 56,775.00 | 56,775.00 | 5.04% | 1,205 |
| May 5, 2026 | 54,950.00 | 54,950.00 | 54,000.00 | 54,050.00 | 54,050.00 | 0.14% | 592 |
| May 4, 2026 | 53,975.00 | 55,050.00 | 53,700.00 | 53,975.00 | 53,975.00 | -2.75% | 603 |
| Apr 30, 2026 | 54,325.00 | 55,675.00 | 54,075.00 | 55,500.00 | 55,500.00 | 3.93% | 696 |
| Apr 29, 2026 | 53,875.00 | 54,250.00 | 53,350.00 | 53,400.00 | 53,400.00 | -2.64% | 947 |
| Apr 28, 2026 | 57,350.00 | 57,350.00 | 54,800.00 | 54,850.00 | 54,850.00 | -6.68% | 5,167 |
| Apr 27, 2026 | 59,200.00 | 59,250.00 | 57,825.00 | 58,775.00 | 58,775.00 | -2.33% | 1,115 |
| Apr 24, 2026 | 57,625.00 | 60,200.00 | 57,475.00 | 60,175.00 | 60,175.00 | 10.82% | 3,859 |
| Apr 23, 2026 | 54,550.00 | 54,550.00 | 53,350.00 | 54,300.00 | 54,300.00 | -1.09% | 538 |
| Apr 22, 2026 | 54,125.00 | 55,200.00 | 54,025.00 | 54,900.00 | 54,900.00 | 2.57% | 1,033 |
| Apr 21, 2026 | 55,900.00 | 56,225.00 | 53,475.00 | 53,525.00 | 53,525.00 | -5.01% | 1,583 |
| Apr 20, 2026 | 55,325.00 | 56,350.00 | 55,300.00 | 56,350.00 | 56,350.00 | -0.92% | 429 |
| Apr 17, 2026 | 55,450.00 | 56,975.00 | 55,100.00 | 56,875.00 | 56,875.00 | 3.93% | 697 |
| Apr 16, 2026 | 55,100.00 | 55,325.00 | 54,600.00 | 54,725.00 | 54,725.00 | -0.50% | 516 |
| Apr 15, 2026 | 57,025.00 | 57,050.00 | 54,775.00 | 55,000.00 | 55,000.00 | -5.42% | 3,533 |
| Apr 14, 2026 | 57,200.00 | 58,550.00 | 57,200.00 | 58,150.00 | 58,150.00 | 1.97% | 896 |
| Apr 13, 2026 | 59,025.00 | 59,025.00 | 56,525.00 | 57,025.00 | 57,025.00 | -3.59% | 2,017 |
| Apr 10, 2026 | 58,825.00 | 60,000.00 | 58,825.00 | 59,150.00 | 59,150.00 | 0.81% | 2,449 |
| Apr 9, 2026 | 58,850.00 | 58,850.00 | 58,100.00 | 58,675.00 | 58,675.00 | 0.90% | 457 |
| Apr 8, 2026 | 59,450.00 | 59,700.00 | 57,725.00 | 58,150.00 | 58,150.00 | 2.60% | 3,111 |
| Apr 7, 2026 | 56,075.00 | 56,875.00 | 55,350.00 | 56,675.00 | 56,675.00 | 1.75% | 3,008 |
| Apr 6, 2026 | 56,525.00 | 56,525.00 | 55,350.00 | 55,700.00 | 55,700.00 | -1.37% | 1,142 |
| Apr 1, 2026 | 54,925.00 | 57,200.00 | 54,850.00 | 56,475.00 | 56,475.00 | 6.31% | 2,040 |
| Mar 31, 2026 | 51,750.00 | 53,300.00 | 51,750.00 | 53,125.00 | 53,125.00 | 4.47% | 2,596 |
| Mar 30, 2026 | 51,150.00 | 51,725.00 | 50,550.00 | 50,850.00 | 50,850.00 | 1.60% | 1,271 |
| Mar 27, 2026 | 48,020.00 | 50,325.00 | 48,020.00 | 50,050.00 | 50,050.00 | 4.79% | 2,470 |
| Mar 26, 2026 | 48,320.00 | 48,900.00 | 47,740.00 | 47,760.00 | 47,760.00 | -2.97% | 692 |
| Mar 25, 2026 | 49,820.00 | 49,880.00 | 49,060.00 | 49,220.00 | 49,220.00 | 2.88% | 1,533 |
| Mar 23, 2026 | 47,500.00 | 48,780.00 | 47,200.00 | 47,840.00 | 47,840.00 | 2.22% | 397 |
| Mar 20, 2026 | 48,680.00 | 48,680.00 | 46,340.00 | 46,800.00 | 46,800.00 | -2.86% | 1,853 |
| Mar 19, 2026 | 51,550.00 | 51,550.00 | 47,300.00 | 48,180.00 | 48,180.00 | -7.08% | 5,749 |
| Mar 18, 2026 | 52,575.00 | 53,050.00 | 51,750.00 | 51,850.00 | 51,850.00 | -4.16% | 1,317 |
| Mar 17, 2026 | 54,650.00 | 55,125.00 | 54,000.00 | 54,100.00 | 54,100.00 | 0.19% | 1,273 |
| Mar 16, 2026 | 53,450.00 | 54,575.00 | 53,200.00 | 54,000.00 | 54,000.00 | 0.93% | 3,477 |
| Mar 13, 2026 | 55,700.00 | 55,700.00 | 52,975.00 | 53,500.00 | 53,500.00 | -3.86% | 2,968 |
| Mar 12, 2026 | 56,150.00 | 56,600.00 | 55,350.00 | 55,650.00 | 55,650.00 | -1.20% | 1,420 |
| Mar 11, 2026 | 55,975.00 | 56,725.00 | 55,450.00 | 56,325.00 | 56,325.00 | -2.47% | 771 |
| Mar 10, 2026 | 58,200.00 | 58,800.00 | 57,575.00 | 57,750.00 | 57,750.00 | 0.70% | 949 |