Skip to main content
logo
Newmont Corporation (BMV:NEM)
Mexico flag Mexico · Delayed Price · Currency is MXN
2,220.00
-33.73 (-1.50%)
At close: Mar 2, 2026

Newmont Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20262,161.002,253.822,161.002,253.732,253.734.29%1,378
Feb 25, 20262,120.002,161.002,120.002,161.002,161.002.76%1,351
Feb 24, 20262,103.002,103.002,103.002,103.002,103.00-1.91%8
Feb 23, 20262,125.002,146.002,125.002,144.002,144.001.95%614
Feb 20, 20262,097.002,103.002,065.002,103.002,103.00-3.31%5,060
Feb 19, 20262,155.002,175.002,155.002,175.002,175.000.37%126
Feb 18, 20262,175.002,175.002,167.002,167.002,167.003.54%69
Feb 17, 20262,080.002,093.002,056.402,093.002,093.00-2.88%228
Feb 13, 20262,130.002,167.212,130.002,155.002,155.005.38%179
Feb 12, 20262,061.912,080.002,045.002,045.002,045.00-3.87%2,279
Feb 11, 20262,115.002,130.002,102.002,127.312,127.312.53%24,431
Feb 9, 20262,000.002,074.812,000.002,074.812,074.814.84%265
Feb 6, 20261,870.001,979.001,870.001,979.001,979.004.65%414
Feb 5, 20261,928.721,928.721,891.001,891.001,891.00-6.43%9,272
Feb 4, 20262,000.002,021.002,000.002,021.002,021.000.45%109
Feb 3, 20262,043.002,070.832,006.002,012.002,012.002.29%239
Jan 30, 20262,157.002,157.001,950.001,966.901,966.90-14.48%1,103
Jan 29, 20262,299.002,300.002,161.002,300.002,300.002.13%9,388
Jan 28, 20262,251.982,251.982,251.982,251.982,251.984.16%2,799
Jan 27, 20262,162.002,162.002,162.002,162.002,162.00-3.27%64
Jan 26, 20262,220.002,235.002,211.002,235.002,235.003.23%1,168
Jan 23, 20262,160.002,165.002,150.002,165.002,165.001.17%1,468
Jan 22, 20262,137.252,142.002,137.252,140.002,140.000.98%4,450
Jan 21, 20262,150.002,150.002,072.002,119.232,119.231.79%102,390
Jan 20, 20262,039.002,085.602,039.002,082.002,082.002.11%10,403
Jan 19, 20262,038.992,038.992,038.992,038.992,038.991.65%18
Jan 16, 20261,980.002,010.001,980.002,005.932,005.93-0.11%403
Jan 15, 20262,008.202,008.202,008.202,008.202,008.20-1.80%2,527
Jan 14, 20262,022.122,045.002,022.002,045.002,045.000.25%1,170
Jan 13, 20262,030.002,053.202,019.292,040.002,040.000.49%3,267
Jan 12, 20262,018.252,030.002,010.002,030.002,030.005.73%2,765
Jan 9, 20261,920.001,920.001,920.001,920.001,920.00-0.62%2,289
Jan 7, 20261,890.001,955.001,890.001,932.001,932.00-0.73%400
Jan 6, 20261,930.001,997.991,930.001,946.201,946.204.88%617
Jan 5, 20261,860.001,860.001,854.001,855.651,855.655.43%2,781
Jan 2, 20261,800.001,800.001,760.001,760.001,760.00-2.22%67
Dec 31, 20251,820.001,820.001,800.021,800.021,800.02-0.72%54
Dec 30, 20251,817.001,817.001,810.001,813.001,813.001.12%94
Dec 29, 20251,772.001,793.001,772.001,793.001,793.00-5.24%2,214
Dec 26, 20251,885.001,900.001,885.001,892.131,892.130.14%1,932
Dec 23, 20251,879.001,889.501,827.141,889.501,889.500.40%6,726
Dec 22, 20251,890.001,890.001,860.001,882.001,882.002.56%1,987
Dec 19, 20251,790.001,838.001,790.001,835.001,835.002.97%2,092
Dec 18, 20251,790.001,790.001,782.001,782.001,782.000.69%1,518
Dec 17, 20251,769.841,769.841,769.841,769.841,769.840.73%105
Dec 16, 20251,752.001,757.001,752.001,757.001,757.00-2.93%5,380
Dec 15, 20251,815.001,815.001,810.001,810.001,810.000.12%110
Dec 11, 20251,760.631,807.851,760.631,807.851,807.855.72%130,407
Dec 10, 20251,710.001,710.001,710.001,710.001,710.00-41
Dec 9, 20251,692.001,710.001,692.001,710.001,710.004.36%480