Newmont Corporation (BMV:NEM)
Mexico · Delayed Price · Currency is MXN 1,813.00
+20.00 (1.12%)
At close: Dec 30, 2025
Newmont Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 1,820.00 | 1,820.00 | 1,800.02 | 1,800.02 | 1,800.02 | -0.72% | 54 |
| Dec 30, 2025 | 1,817.00 | 1,817.00 | 1,810.00 | 1,813.00 | 1,813.00 | 1.12% | 94 |
| Dec 29, 2025 | 1,772.00 | 1,793.00 | 1,772.00 | 1,793.00 | 1,793.00 | -5.24% | 2,214 |
| Dec 26, 2025 | 1,885.00 | 1,900.00 | 1,885.00 | 1,892.13 | 1,892.13 | 0.14% | 1,932 |
| Dec 23, 2025 | 1,879.00 | 1,889.50 | 1,827.14 | 1,889.50 | 1,889.50 | 0.40% | 6,726 |
| Dec 22, 2025 | 1,890.00 | 1,890.00 | 1,860.00 | 1,882.00 | 1,882.00 | 2.56% | 1,987 |
| Dec 19, 2025 | 1,790.00 | 1,838.00 | 1,790.00 | 1,835.00 | 1,835.00 | 2.97% | 2,092 |
| Dec 18, 2025 | 1,790.00 | 1,790.00 | 1,782.00 | 1,782.00 | 1,782.00 | 0.69% | 1,518 |
| Dec 17, 2025 | 1,769.84 | 1,769.84 | 1,769.84 | 1,769.84 | 1,769.84 | 0.73% | 105 |
| Dec 16, 2025 | 1,752.00 | 1,757.00 | 1,752.00 | 1,757.00 | 1,757.00 | -2.93% | 5,380 |
| Dec 15, 2025 | 1,815.00 | 1,815.00 | 1,810.00 | 1,810.00 | 1,810.00 | 0.12% | 110 |
| Dec 11, 2025 | 1,760.63 | 1,807.85 | 1,760.63 | 1,807.85 | 1,807.85 | 5.72% | 130,407 |
| Dec 10, 2025 | 1,710.00 | 1,710.00 | 1,710.00 | 1,710.00 | 1,710.00 | - | 41 |
| Dec 9, 2025 | 1,692.00 | 1,710.00 | 1,692.00 | 1,710.00 | 1,710.00 | 4.36% | 480 |
| Dec 8, 2025 | 1,638.00 | 1,638.51 | 1,638.00 | 1,638.51 | 1,638.51 | -0.70% | 2,706 |
| Dec 5, 2025 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1.23% | 1,255 |
| Dec 4, 2025 | 1,620.00 | 1,630.00 | 1,620.00 | 1,630.00 | 1,630.00 | -1.21% | 3,501 |
| Dec 3, 2025 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 0.36% | 3,500 |
| Dec 2, 2025 | 1,627.00 | 1,644.00 | 1,627.00 | 1,644.00 | 1,644.00 | -1.08% | 817 |
| Dec 1, 2025 | 1,603.00 | 1,662.00 | 1,603.00 | 1,662.00 | 1,662.00 | 3.75% | 12,918 |
| Nov 25, 2025 | 1,600.00 | 1,602.00 | 1,600.00 | 1,602.00 | 1,597.39 | -0.78% | 149 |
| Nov 24, 2025 | 1,614.54 | 1,614.54 | 1,614.54 | 1,614.54 | 1,609.90 | 5.53% | 342 |
| Nov 20, 2025 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 1,525.60 | -4.77% | 53 |
| Nov 19, 2025 | 1,606.59 | 1,606.59 | 1,606.59 | 1,606.59 | 1,601.97 | 1.17% | 315 |
| Nov 18, 2025 | 1,650.00 | 1,650.00 | 1,577.00 | 1,588.00 | 1,583.43 | -3.76% | 49 |
| Nov 13, 2025 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,645.25 | -4.24% | 5,262 |
| Nov 12, 2025 | 1,691.00 | 1,723.00 | 1,663.23 | 1,723.00 | 1,718.04 | 4.74% | 3,161 |
| Nov 11, 2025 | 1,624.00 | 1,645.00 | 1,624.00 | 1,645.00 | 1,640.27 | -0.93% | 4,056 |
| Nov 10, 2025 | 1,600.00 | 1,660.49 | 1,594.00 | 1,660.49 | 1,655.71 | 7.82% | 1,000 |
| Nov 7, 2025 | 1,515.00 | 1,540.00 | 1,515.00 | 1,540.00 | 1,535.57 | 1.17% | 31 |
| Nov 5, 2025 | 1,516.00 | 1,522.23 | 1,516.00 | 1,522.23 | 1,517.85 | 1.46% | 15,331 |
| Nov 4, 2025 | 1,515.02 | 1,515.02 | 1,475.00 | 1,500.39 | 1,496.07 | -0.96% | 827 |
| Nov 3, 2025 | 1,515.00 | 1,515.00 | 1,515.00 | 1,515.00 | 1,510.64 | 0.56% | 14 |
| Oct 31, 2025 | 1,506.50 | 1,506.50 | 1,506.50 | 1,506.50 | 1,502.17 | -1.62% | 6,946 |
| Oct 30, 2025 | 1,500.00 | 1,536.92 | 1,500.00 | 1,531.30 | 1,526.89 | 3.61% | 2,713 |
| Oct 29, 2025 | 1,462.00 | 1,485.13 | 1,462.00 | 1,478.00 | 1,473.75 | 2.18% | 2,517 |
| Oct 28, 2025 | 1,425.00 | 1,450.00 | 1,425.00 | 1,446.50 | 1,442.34 | 1.51% | 1,588 |
| Oct 27, 2025 | 1,464.00 | 1,480.00 | 1,420.00 | 1,425.00 | 1,420.90 | -7.03% | 508 |
| Oct 24, 2025 | 1,575.00 | 1,577.00 | 1,525.00 | 1,532.80 | 1,528.39 | -7.38% | 847 |
| Oct 23, 2025 | 1,658.70 | 1,658.70 | 1,640.00 | 1,654.90 | 1,650.14 | 5.41% | 188 |
| Oct 22, 2025 | 1,555.01 | 1,570.00 | 1,555.01 | 1,570.00 | 1,565.48 | -1.01% | 1,537 |
| Oct 21, 2025 | 1,700.00 | 1,700.00 | 1,584.00 | 1,586.00 | 1,581.44 | -9.11% | 2,329 |
| Oct 20, 2025 | 1,734.00 | 1,745.00 | 1,734.00 | 1,745.00 | 1,739.98 | 4.33% | 73 |
| Oct 17, 2025 | 1,808.00 | 1,808.00 | 1,662.39 | 1,672.50 | 1,667.69 | -7.49% | 1,523 |
| Oct 16, 2025 | 1,810.00 | 1,815.00 | 1,793.00 | 1,808.00 | 1,802.80 | 5.79% | 9,819 |
| Oct 15, 2025 | 1,716.50 | 1,725.00 | 1,709.00 | 1,709.00 | 1,704.08 | 1.97% | 843 |
| Oct 14, 2025 | 1,680.00 | 1,690.00 | 1,676.00 | 1,676.00 | 1,671.18 | 2.01% | 1,435 |
| Oct 13, 2025 | 1,630.00 | 1,642.90 | 1,630.00 | 1,642.90 | 1,638.17 | 4.98% | 15 |
| Oct 10, 2025 | 1,580.00 | 1,580.00 | 1,565.00 | 1,565.00 | 1,560.50 | 0.64% | 551 |
| Oct 9, 2025 | 1,645.00 | 1,645.00 | 1,555.00 | 1,555.00 | 1,550.53 | -3.95% | 28 |