Newmont Corporation (BMV:NEM)
Mexico · Delayed Price · Currency is MXN 1,170.00
-28.00 (-2.34%)
At close: Aug 1, 2025, 2:00 PM CST
HashiCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | - | -2.34% | 49 |
| Jul 31, 2025 | 1,198.00 | 1,198.00 | 1,198.00 | 1,198.00 | - | 0.84% | 19 |
| Jul 30, 2025 | 1,188.00 | 1,188.00 | 1,188.00 | 1,188.00 | - | - | - |
| Jul 29, 2025 | 1,188.00 | 1,188.00 | 1,188.00 | 1,188.00 | - | - | - |
| Jul 28, 2025 | 1,188.00 | 1,188.00 | 1,188.00 | 1,188.00 | - | -2.46% | 26 |
| Jul 25, 2025 | 1,200.00 | 1,218.00 | 1,200.00 | 1,218.00 | - | 6.47% | 1,076 |
| Jul 24, 2025 | 1,140.00 | 1,144.00 | 1,140.00 | 1,144.00 | - | -0.52% | 19 |
| Jul 23, 2025 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | - | -0.26% | 1,072 |
| Jul 22, 2025 | 1,149.00 | 1,153.00 | 1,149.00 | 1,153.00 | - | 2.13% | 358 |
| Jul 21, 2025 | 1,130.00 | 1,130.00 | 1,129.00 | 1,129.00 | - | 3.11% | 1,470 |
| Jul 18, 2025 | 1,095.00 | 1,095.00 | 1,095.00 | 1,095.00 | - | 1.85% | 25 |
| Jul 17, 2025 | 1,070.00 | 1,075.15 | 1,070.00 | 1,075.15 | - | -1.81% | 143 |
| Jul 16, 2025 | 1,083.01 | 1,100.00 | 1,083.00 | 1,094.99 | - | 2.34% | 3,041 |
| Jul 15, 2025 | 1,085.00 | 1,085.00 | 1,048.25 | 1,070.00 | - | -6.30% | 625 |
| Jul 14, 2025 | 1,136.25 | 1,143.00 | 1,112.23 | 1,142.00 | - | 1.51% | 3,946 |
| Jul 11, 2025 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | - | 0.24% | 143 |
| Jul 10, 2025 | 1,122.29 | 1,122.29 | 1,122.29 | 1,122.29 | - | 3.09% | 5 |
| Jul 9, 2025 | 1,088.60 | 1,088.60 | 1,088.60 | 1,088.60 | - | -0.40% | 3,003 |
| Jul 8, 2025 | 1,093.00 | 1,093.00 | 1,093.00 | 1,093.00 | - | - | - |
| Jul 7, 2025 | 1,093.00 | 1,093.00 | 1,093.00 | 1,093.00 | - | - | - |
| Jul 4, 2025 | 1,093.00 | 1,093.00 | 1,093.00 | 1,093.00 | - | - | - |
| Jul 3, 2025 | 1,093.00 | 1,093.00 | 1,093.00 | 1,093.00 | - | - | - |
| Jul 2, 2025 | 1,093.00 | 1,093.00 | 1,093.00 | 1,093.00 | - | - | - |
| Jul 1, 2025 | 1,093.00 | 1,093.00 | 1,093.00 | 1,093.00 | - | - | - |
| Jun 30, 2025 | 1,085.30 | 1,093.00 | 1,062.43 | 1,093.00 | - | -1.97% | 1,771 |
| Jun 27, 2025 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | - | - | - |
| Jun 26, 2025 | 1,107.38 | 1,115.00 | 1,107.38 | 1,115.00 | - | 0.69% | 150 |
| Jun 25, 2025 | 1,107.38 | 1,107.38 | 1,107.38 | 1,107.38 | - | - | - |
| Jun 24, 2025 | 1,120.00 | 1,120.00 | 1,107.30 | 1,107.38 | - | -2.17% | 479 |
| Jun 23, 2025 | 1,151.00 | 1,151.00 | 1,132.00 | 1,132.00 | - | 0.80% | 406 |
| Jun 20, 2025 | 1,120.00 | 1,123.00 | 1,120.00 | 1,123.00 | - | 0.64% | 3,337 |
| Jun 19, 2025 | 1,115.90 | 1,115.90 | 1,115.90 | 1,115.90 | - | - | - |
| Jun 18, 2025 | 1,120.00 | 1,120.00 | 1,112.00 | 1,115.90 | - | 0.08% | 243 |
| Jun 17, 2025 | 1,110.00 | 1,115.00 | 1,107.00 | 1,115.00 | - | 1.01% | 180 |
| Jun 16, 2025 | 1,106.10 | 1,110.00 | 1,103.50 | 1,103.87 | - | 1.37% | 646 |
| Jun 13, 2025 | 1,083.00 | 1,094.00 | 1,083.00 | 1,089.00 | - | 4.21% | 1,356 |
| Jun 12, 2025 | 1,029.00 | 1,045.00 | 1,029.00 | 1,045.00 | - | 4.50% | 87 |
| Jun 11, 2025 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | - | - | - |
| Jun 10, 2025 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | - | - | - |
| Jun 9, 2025 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | - | - | - |
| Jun 6, 2025 | 1,050.18 | 1,050.18 | 1,000.00 | 1,000.00 | - | -4.61% | 48 |
| Jun 5, 2025 | 1,055.48 | 1,055.48 | 1,048.32 | 1,048.32 | - | -1.87% | 3,000 |
| Jun 4, 2025 | 1,068.30 | 1,068.30 | 1,068.30 | 1,068.30 | - | - | - |
| Jun 3, 2025 | 1,068.30 | 1,068.30 | 1,068.30 | 1,068.30 | - | - | - |
| Jun 2, 2025 | 1,070.00 | 1,070.00 | 1,067.00 | 1,068.30 | - | 5.36% | 532 |
| May 30, 2025 | 1,014.00 | 1,014.00 | 1,014.00 | 1,014.00 | - | - | - |
| May 29, 2025 | 1,014.00 | 1,014.00 | 1,014.00 | 1,014.00 | - | - | - |
| May 28, 2025 | 1,014.00 | 1,014.00 | 1,014.00 | 1,014.00 | - | - | - |
| May 27, 2025 | 1,014.00 | 1,014.00 | 1,014.00 | 1,014.00 | - | -1.65% | 70 |
| May 26, 2025 | 1,031.00 | 1,031.00 | 1,031.00 | 1,031.00 | - | - | - |