Newmont Corporation (BMV:NEM)
Mexico · Delayed Price · Currency is MXN 1,363.00
+16.00 (1.19%)
At close: Aug 28, 2025
Newmont Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 1,380.00 | 1,389.00 | 1,380.00 | 1,386.00 | - | 1.69% | 57 |
| Aug 28, 2025 | 1,363.00 | 1,363.00 | 1,363.00 | 1,363.00 | - | 1.19% | 53 |
| Aug 27, 2025 | 1,358.00 | 1,365.44 | 1,347.00 | 1,347.00 | - | -0.22% | 164 |
| Aug 26, 2025 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | - | 1.79% | 4,681 |
| Aug 25, 2025 | 1,326.26 | 1,326.26 | 1,326.26 | 1,326.26 | - | 0.78% | 62 |
| Aug 22, 2025 | 1,316.00 | 1,316.00 | 1,316.00 | 1,316.00 | - | 1.31% | 6 |
| Aug 21, 2025 | 1,299.00 | 1,299.00 | 1,299.00 | 1,299.00 | - | 0.70% | 127 |
| Aug 20, 2025 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | - | - | - |
| Aug 19, 2025 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | - | -0.77% | 35 |
| Aug 18, 2025 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | - | 1.48% | 28 |
| Aug 15, 2025 | 1,281.00 | 1,281.00 | 1,281.00 | 1,281.00 | - | - | - |
| Aug 14, 2025 | 1,290.00 | 1,290.00 | 1,280.00 | 1,281.00 | - | 0.08% | 210 |
| Aug 13, 2025 | 1,257.63 | 1,280.00 | 1,257.63 | 1,280.00 | - | 1.78% | 43 |
| Aug 12, 2025 | 1,257.63 | 1,257.63 | 1,257.63 | 1,257.63 | - | -2.13% | 5,097 |
| Aug 11, 2025 | 1,285.01 | 1,285.01 | 1,285.01 | 1,285.01 | - | - | - |
| Aug 8, 2025 | 1,285.01 | 1,285.01 | 1,285.01 | 1,285.01 | - | - | 39,314 |
| Aug 7, 2025 | 1,285.00 | 1,285.00 | 1,285.00 | 1,285.00 | - | 1.93% | 118 |
| Aug 6, 2025 | 1,268.00 | 1,268.00 | 1,260.65 | 1,260.65 | - | 0.29% | 2,701 |
| Aug 5, 2025 | 1,249.81 | 1,257.00 | 1,249.81 | 1,257.00 | - | 7.44% | 3,034 |
| Aug 4, 2025 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | - | - | - |
| 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 |