Newmont Corporation (BMV:NEM)
Mexico · Delayed Price · Currency is MXN 1,565.00
+10.00 (0.64%)
At close: Oct 10, 2025
Newmont Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |