Newmont Corporation (BMV:NEM)
Mexico · Delayed Price · Currency is MXN 2,038.99
+33.06 (1.65%)
At close: Jan 19, 2026
Newmont Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 2,039.00 | 2,085.60 | 2,039.00 | 2,082.00 | 2,082.00 | 2.11% | 10,403 |
| Jan 19, 2026 | 2,038.99 | 2,038.99 | 2,038.99 | 2,038.99 | 2,038.99 | 1.65% | 18 |
| Jan 16, 2026 | 1,980.00 | 2,010.00 | 1,980.00 | 2,005.93 | 2,005.93 | -0.11% | 403 |
| Jan 15, 2026 | 2,008.20 | 2,008.20 | 2,008.20 | 2,008.20 | 2,008.20 | -1.80% | 2,527 |
| Jan 14, 2026 | 2,022.12 | 2,045.00 | 2,022.00 | 2,045.00 | 2,045.00 | 0.25% | 1,170 |
| Jan 13, 2026 | 2,030.00 | 2,053.20 | 2,019.29 | 2,040.00 | 2,040.00 | 0.49% | 3,267 |
| Jan 12, 2026 | 2,018.25 | 2,030.00 | 2,010.00 | 2,030.00 | 2,030.00 | 5.73% | 2,765 |
| Jan 9, 2026 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | -0.62% | 2,289 |
| Jan 7, 2026 | 1,890.00 | 1,955.00 | 1,890.00 | 1,932.00 | 1,932.00 | -0.73% | 400 |
| Jan 6, 2026 | 1,930.00 | 1,997.99 | 1,930.00 | 1,946.20 | 1,946.20 | 4.88% | 617 |
| Jan 5, 2026 | 1,860.00 | 1,860.00 | 1,854.00 | 1,855.65 | 1,855.65 | 5.43% | 2,781 |
| Jan 2, 2026 | 1,800.00 | 1,800.00 | 1,760.00 | 1,760.00 | 1,760.00 | -2.22% | 67 |
| 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 |