Newmont Corporation (BMV:NEM)
Mexico · Delayed Price · Currency is MXN 1,431.00
-6.91 (-0.48%)
Last updated: Sep 18, 2025, 12:01 PM CST
Newmont Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 1,505.00 | 1,505.00 | 1,505.00 | 1,505.00 | 1,505.00 | 5.17% | 26 |
| Sep 18, 2025 | 1,430.00 | 1,431.00 | 1,430.00 | 1,431.00 | 1,431.00 | -0.48% | 9,614 |
| Sep 17, 2025 | 1,448.40 | 1,462.00 | 1,430.99 | 1,437.91 | 1,437.91 | -0.72% | 14,798 |
| Sep 15, 2025 | 1,441.00 | 1,448.40 | 1,441.00 | 1,448.40 | 1,448.40 | -1.80% | 1,597 |
| Sep 12, 2025 | 1,475.00 | 1,475.00 | 1,475.00 | 1,475.00 | 1,475.00 | - | 640 |
| Sep 11, 2025 | 1,459.71 | 1,475.00 | 1,449.00 | 1,475.00 | 1,475.00 | 1.02% | 1,553 |
| Sep 10, 2025 | 1,440.00 | 1,460.12 | 1,440.00 | 1,460.05 | 1,460.05 | 1.75% | 72,150 |
| Sep 9, 2025 | 1,425.00 | 1,435.00 | 1,415.38 | 1,435.00 | 1,435.00 | 1.06% | 22 |
| Sep 8, 2025 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | -0.37% | 59 |
| Sep 5, 2025 | 1,410.50 | 1,442.00 | 1,410.50 | 1,425.24 | 1,425.24 | 1.05% | 423 |
| Sep 3, 2025 | 1,419.00 | 1,426.00 | 1,410.50 | 1,410.50 | 1,405.83 | -0.56% | 485 |
| Sep 2, 2025 | 1,429.58 | 1,429.58 | 1,418.49 | 1,418.49 | 1,413.79 | 2.34% | 218,680 |
| Aug 29, 2025 | 1,370.00 | 1,389.00 | 1,370.00 | 1,386.00 | 1,381.41 | 1.69% | 1,181 |
| Aug 28, 2025 | 1,363.00 | 1,363.00 | 1,363.00 | 1,363.00 | 1,358.49 | 1.19% | 53 |
| Aug 27, 2025 | 1,358.00 | 1,365.44 | 1,347.00 | 1,347.00 | 1,342.54 | -0.22% | 164 |
| Aug 26, 2025 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,345.53 | 1.79% | 4,681 |
| Aug 25, 2025 | 1,326.26 | 1,326.26 | 1,326.26 | 1,326.26 | 1,321.87 | 0.78% | 62 |
| Aug 22, 2025 | 1,316.00 | 1,316.00 | 1,316.00 | 1,316.00 | 1,311.64 | 1.31% | 10 |
| Aug 21, 2025 | 1,299.00 | 1,299.00 | 1,299.00 | 1,299.00 | 1,294.70 | 0.70% | 127 |
| Aug 19, 2025 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1,285.73 | -0.77% | 35 |
| Aug 18, 2025 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,295.70 | 1.48% | 28 |
| Aug 14, 2025 | 1,290.00 | 1,290.00 | 1,280.00 | 1,281.00 | 1,276.76 | 0.08% | 210 |
| Aug 13, 2025 | 1,257.63 | 1,280.00 | 1,257.63 | 1,280.00 | 1,275.76 | 1.78% | 43 |
| Aug 12, 2025 | 1,257.63 | 1,257.63 | 1,257.63 | 1,257.63 | 1,253.47 | -2.13% | 5,097 |
| Aug 8, 2025 | 1,285.01 | 1,285.01 | 1,285.01 | 1,285.01 | 1,280.76 | - | 39,314 |
| Aug 7, 2025 | 1,285.00 | 1,285.00 | 1,285.00 | 1,285.00 | 1,280.75 | 1.93% | 118 |
| Aug 6, 2025 | 1,268.00 | 1,268.00 | 1,260.65 | 1,260.65 | 1,256.48 | 0.29% | 2,704 |
| Aug 5, 2025 | 1,249.81 | 1,257.00 | 1,249.81 | 1,257.00 | 1,252.84 | 7.44% | 3,034 |
| Aug 1, 2025 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 1,166.13 | -2.34% | 49 |
| Jul 31, 2025 | 1,198.00 | 1,198.00 | 1,198.00 | 1,198.00 | 1,194.03 | 0.84% | 19 |
| Jul 28, 2025 | 1,188.00 | 1,188.00 | 1,188.00 | 1,188.00 | 1,184.07 | -2.46% | 26 |
| Jul 25, 2025 | 1,200.00 | 1,218.00 | 1,200.00 | 1,218.00 | 1,213.97 | 6.47% | 1,076 |
| Jul 24, 2025 | 1,140.00 | 1,144.00 | 1,140.00 | 1,144.00 | 1,140.21 | -0.52% | 19 |
| Jul 23, 2025 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,146.19 | -0.26% | 1,072 |
| Jul 22, 2025 | 1,149.00 | 1,153.00 | 1,149.00 | 1,153.00 | 1,149.18 | 2.13% | 358 |
| Jul 21, 2025 | 1,130.00 | 1,130.00 | 1,129.00 | 1,129.00 | 1,125.26 | 3.11% | 1,471 |
| Jul 18, 2025 | 1,095.00 | 1,095.00 | 1,095.00 | 1,095.00 | 1,091.38 | 1.85% | 25 |
| Jul 17, 2025 | 1,070.00 | 1,075.15 | 1,070.00 | 1,075.15 | 1,071.59 | -1.81% | 143 |
| Jul 16, 2025 | 1,083.01 | 1,100.00 | 1,083.00 | 1,094.99 | 1,091.37 | 2.34% | 3,042 |
| Jul 15, 2025 | 1,085.00 | 1,085.00 | 1,048.25 | 1,070.00 | 1,066.46 | -6.30% | 625 |
| Jul 14, 2025 | 1,136.25 | 1,143.00 | 1,112.23 | 1,142.00 | 1,138.22 | 1.51% | 3,946 |
| Jul 11, 2025 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | 1,121.28 | 0.24% | 146 |
| Jul 10, 2025 | 1,122.29 | 1,122.29 | 1,122.29 | 1,122.29 | 1,118.57 | 3.09% | 5 |
| Jul 9, 2025 | 1,088.60 | 1,088.60 | 1,088.60 | 1,088.60 | 1,085.00 | -0.40% | 3,003 |
| Jun 30, 2025 | 1,085.30 | 1,093.00 | 1,062.43 | 1,093.00 | 1,089.38 | -1.97% | 1,774 |
| Jun 26, 2025 | 1,107.38 | 1,115.00 | 1,107.38 | 1,115.00 | 1,111.31 | 0.69% | 150 |
| Jun 24, 2025 | 1,120.00 | 1,120.00 | 1,107.30 | 1,107.38 | 1,103.71 | -2.17% | 479 |
| Jun 23, 2025 | 1,151.00 | 1,151.00 | 1,132.00 | 1,132.00 | 1,128.25 | 0.80% | 406 |
| Jun 20, 2025 | 1,120.00 | 1,123.00 | 1,120.00 | 1,123.00 | 1,119.28 | 0.64% | 3,338 |
| Jun 18, 2025 | 1,120.00 | 1,120.00 | 1,112.00 | 1,115.90 | 1,112.21 | 0.08% | 245 |