Newmont Corporation (BMV:NEM)
Mexico · Delayed Price · Currency is MXN 1,531.30
+53.30 (3.61%)
At close: Oct 30, 2025
Newmont Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 1,506.50 | 1,506.50 | 1,506.50 | 1,506.50 | 1,506.50 | -1.62% | 6,946 |
| Oct 30, 2025 | 1,500.00 | 1,536.92 | 1,500.00 | 1,531.30 | 1,531.30 | 3.61% | 2,713 |
| Oct 29, 2025 | 1,462.00 | 1,485.13 | 1,462.00 | 1,478.00 | 1,478.00 | 2.18% | 2,517 |
| Oct 28, 2025 | 1,425.00 | 1,450.00 | 1,425.00 | 1,446.50 | 1,446.50 | 1.51% | 1,588 |
| Oct 27, 2025 | 1,464.00 | 1,480.00 | 1,420.00 | 1,425.00 | 1,425.00 | -7.03% | 508 |
| Oct 24, 2025 | 1,575.00 | 1,577.00 | 1,525.00 | 1,532.80 | 1,532.80 | -7.38% | 847 |
| Oct 23, 2025 | 1,658.70 | 1,658.70 | 1,640.00 | 1,654.90 | 1,654.90 | 5.41% | 188 |
| Oct 22, 2025 | 1,555.01 | 1,570.00 | 1,555.01 | 1,570.00 | 1,570.00 | -1.01% | 1,537 |
| Oct 21, 2025 | 1,700.00 | 1,700.00 | 1,584.00 | 1,586.00 | 1,586.00 | -9.11% | 2,329 |
| Oct 20, 2025 | 1,734.00 | 1,745.00 | 1,734.00 | 1,745.00 | 1,745.00 | 4.33% | 73 |
| Oct 17, 2025 | 1,808.00 | 1,808.00 | 1,662.39 | 1,672.50 | 1,672.50 | -7.49% | 1,523 |
| Oct 16, 2025 | 1,810.00 | 1,815.00 | 1,793.00 | 1,808.00 | 1,808.00 | 5.79% | 9,819 |
| Oct 15, 2025 | 1,716.50 | 1,725.00 | 1,709.00 | 1,709.00 | 1,709.00 | 1.97% | 843 |
| Oct 14, 2025 | 1,680.00 | 1,690.00 | 1,676.00 | 1,676.00 | 1,676.00 | 2.01% | 1,435 |
| Oct 13, 2025 | 1,630.00 | 1,642.90 | 1,630.00 | 1,642.90 | 1,642.90 | 4.98% | 15 |
| Oct 10, 2025 | 1,580.00 | 1,580.00 | 1,565.00 | 1,565.00 | 1,565.00 | 0.64% | 551 |
| Oct 9, 2025 | 1,645.00 | 1,645.00 | 1,555.00 | 1,555.00 | 1,555.00 | -3.95% | 28 |
| Oct 8, 2025 | 1,619.00 | 1,619.00 | 1,619.00 | 1,619.00 | 1,619.00 | 0.56% | 9,845 |
| Oct 7, 2025 | 1,612.00 | 1,617.00 | 1,610.00 | 1,610.00 | 1,610.00 | -1.83% | 662 |
| Oct 6, 2025 | 1,638.00 | 1,640.00 | 1,635.00 | 1,640.00 | 1,640.00 | 2.63% | 746 |
| Oct 3, 2025 | 1,593.00 | 1,598.00 | 1,593.00 | 1,598.00 | 1,598.00 | 1.33% | 75 |
| Oct 2, 2025 | 1,575.00 | 1,577.00 | 1,575.00 | 1,577.00 | 1,577.00 | - | 64 |
| Oct 1, 2025 | 1,577.00 | 1,577.00 | 1,577.00 | 1,577.00 | 1,577.00 | 2.14% | 154 |
| Sep 30, 2025 | 1,539.03 | 1,544.00 | 1,539.03 | 1,544.00 | 1,544.00 | 0.32% | 24,932 |
| Sep 29, 2025 | 1,539.00 | 1,539.03 | 1,539.00 | 1,539.03 | 1,539.03 | 0.07% | 2,530 |
| Sep 25, 2025 | 1,537.00 | 1,543.13 | 1,537.00 | 1,538.00 | 1,538.00 | -0.16% | 1,750 |
| Sep 24, 2025 | 1,539.00 | 1,540.39 | 1,535.00 | 1,540.39 | 1,540.39 | -0.62% | 1,446 |
| Sep 23, 2025 | 1,564.19 | 1,564.19 | 1,550.00 | 1,550.00 | 1,550.00 | 1.04% | 118,606 |
| Sep 22, 2025 | 1,534.00 | 1,534.00 | 1,534.00 | 1,534.00 | 1,534.00 | 1.93% | 508 |
| 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 |