Newmont Corporation (BMV:NEM)
Mexico · Delayed Price · Currency is MXN 1,874.00
-1.04 (-0.06%)
Last updated: May 22, 2026, 9:15 AM CST
BMV:NEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 1,850.00 | 1,888.00 | 1,850.00 | 1,875.04 | 1,875.04 | 1.08% | 107 |
| May 20, 2026 | 1,865.00 | 1,865.00 | 1,855.00 | 1,855.00 | 1,855.00 | 1.70% | 71 |
| May 19, 2026 | 1,849.98 | 1,850.00 | 1,820.00 | 1,824.00 | 1,824.00 | -4.00% | 185 |
| May 18, 2026 | 1,898.00 | 1,900.00 | 1,890.00 | 1,900.00 | 1,900.00 | 0.23% | 3,916 |
| May 15, 2026 | 1,980.00 | 1,980.00 | 1,881.00 | 1,895.60 | 1,895.60 | -5.69% | 231,626 |
| May 14, 2026 | 2,018.44 | 2,018.44 | 2,005.00 | 2,010.00 | 2,010.00 | -2.82% | 1,062 |
| May 13, 2026 | 2,068.28 | 2,068.28 | 2,068.28 | 2,068.28 | 2,068.28 | 2.47% | 82 |
| May 12, 2026 | 2,018.44 | 2,018.44 | 2,018.44 | 2,018.44 | 2,018.44 | -2.49% | 85 |
| May 11, 2026 | 2,050.00 | 2,074.20 | 2,050.00 | 2,070.00 | 2,070.00 | 3.66% | 204 |
| May 8, 2026 | 1,985.00 | 1,997.00 | 1,985.00 | 1,997.00 | 1,997.00 | -0.40% | 2,132 |
| May 7, 2026 | 2,015.00 | 2,015.00 | 2,005.00 | 2,005.00 | 2,005.00 | 1.26% | 129 |
| May 6, 2026 | 1,990.00 | 1,995.00 | 1,980.00 | 1,980.00 | 1,980.00 | 4.33% | 885 |
| May 5, 2026 | 1,900.00 | 1,946.00 | 1,897.86 | 1,897.86 | 1,897.86 | 0.48% | 2,197 |
| May 4, 2026 | 1,950.00 | 1,950.00 | 1,888.73 | 1,888.73 | 1,888.73 | -2.54% | 11,575 |
| Apr 30, 2026 | 1,942.00 | 1,948.00 | 1,938.00 | 1,938.00 | 1,938.00 | 2.76% | 308 |
| Apr 29, 2026 | 1,900.00 | 1,900.00 | 1,886.00 | 1,886.00 | 1,886.00 | -1.41% | 1,802 |
| Apr 28, 2026 | 1,912.00 | 1,913.00 | 1,908.00 | 1,913.00 | 1,913.00 | -5.53% | 5,946 |
| Apr 27, 2026 | 2,027.00 | 2,044.00 | 2,015.98 | 2,025.00 | 2,025.00 | -3.48% | 921 |
| Apr 24, 2026 | 2,030.00 | 2,098.00 | 2,030.00 | 2,098.00 | 2,098.00 | 9.65% | 58 |
| Apr 23, 2026 | 1,905.00 | 1,913.42 | 1,893.70 | 1,913.42 | 1,913.42 | -1.37% | 23,694 |
| Apr 22, 2026 | 1,935.30 | 1,965.00 | 1,935.30 | 1,940.00 | 1,940.00 | 2.01% | 219 |
| Apr 21, 2026 | 1,925.00 | 1,925.00 | 1,897.09 | 1,901.70 | 1,901.70 | -3.95% | 25,187 |
| Apr 20, 2026 | 1,977.00 | 1,980.01 | 1,977.00 | 1,980.00 | 1,980.00 | 0.51% | 10,080 |
| Apr 16, 2026 | 1,980.00 | 1,980.00 | 1,968.86 | 1,970.00 | 1,970.00 | 0.51% | 117 |
| Apr 15, 2026 | 1,970.00 | 1,970.00 | 1,960.00 | 1,960.00 | 1,960.00 | -4.56% | 107 |
| Apr 14, 2026 | 2,053.63 | 2,053.63 | 2,053.63 | 2,053.63 | 2,053.63 | 1.61% | 16 |
| Apr 13, 2026 | 2,040.00 | 2,040.00 | 2,019.00 | 2,021.00 | 2,021.00 | -3.53% | 1,070 |
| Apr 10, 2026 | 2,103.70 | 2,103.70 | 2,095.00 | 2,095.00 | 2,095.00 | 1.95% | 55,374 |
| Apr 9, 2026 | 2,055.00 | 2,055.00 | 2,055.00 | 2,055.00 | 2,055.00 | -0.24% | 1,916 |
| Apr 8, 2026 | 2,041.50 | 2,060.00 | 2,041.50 | 2,060.00 | 2,060.00 | 1.95% | 1,406 |
| Apr 7, 2026 | 2,009.00 | 2,024.00 | 2,009.00 | 2,020.68 | 2,020.68 | 1.03% | 3,579 |
| Apr 6, 2026 | 2,010.55 | 2,010.55 | 2,000.00 | 2,000.00 | 2,000.00 | -1.61% | 1,179 |
| Apr 1, 2026 | 2,043.00 | 2,043.00 | 2,025.00 | 2,032.79 | 2,032.79 | 4.73% | 1,191 |
| Mar 31, 2026 | 1,941.00 | 1,941.00 | 1,941.00 | 1,941.00 | 1,941.00 | 4.02% | 7,951 |
| Mar 30, 2026 | 1,887.00 | 1,887.00 | 1,866.00 | 1,866.00 | 1,866.00 | 0.86% | 49 |
| Mar 27, 2026 | 1,800.00 | 1,850.00 | 1,800.00 | 1,850.00 | 1,850.00 | 3.35% | 2,768 |
| Mar 26, 2026 | 1,772.00 | 1,790.00 | 1,772.00 | 1,790.00 | 1,790.00 | 1.42% | 20 |
| Mar 24, 2026 | 1,724.00 | 1,765.00 | 1,724.00 | 1,765.00 | 1,765.00 | 1.35% | 227 |
| Mar 23, 2026 | 1,750.00 | 1,750.00 | 1,741.50 | 1,741.50 | 1,741.50 | 1.66% | 45 |
| Mar 20, 2026 | 1,778.40 | 1,778.40 | 1,713.00 | 1,713.00 | 1,713.00 | -0.70% | 823 |
| Mar 19, 2026 | 1,850.00 | 1,850.00 | 1,703.92 | 1,725.00 | 1,725.00 | -8.68% | 419 |
| Mar 18, 2026 | 1,911.00 | 1,911.00 | 1,888.00 | 1,889.00 | 1,889.00 | -3.03% | 834 |
| Mar 17, 2026 | 1,980.00 | 1,980.00 | 1,948.00 | 1,948.00 | 1,948.00 | -1.12% | 4,306 |
| Mar 13, 2026 | 1,970.00 | 1,970.00 | 1,970.00 | 1,970.00 | 1,970.00 | -3.90% | 24 |
| Mar 12, 2026 | 2,050.00 | 2,050.00 | 2,050.00 | 2,050.00 | 2,050.00 | -0.13% | 4,137 |
| Mar 11, 2026 | 2,045.00 | 2,057.00 | 2,010.00 | 2,052.60 | 2,052.60 | -1.36% | 2,518 |
| Mar 10, 2026 | 2,074.00 | 2,081.00 | 2,074.00 | 2,081.00 | 2,081.00 | 1.15% | 716 |
| Mar 9, 2026 | 2,011.00 | 2,058.00 | 1,980.00 | 2,057.25 | 2,057.25 | -1.09% | 528 |
| Mar 6, 2026 | 2,043.00 | 2,080.00 | 2,043.00 | 2,080.00 | 2,080.00 | 1.81% | 431 |
| Mar 5, 2026 | 2,065.00 | 2,065.00 | 2,036.00 | 2,043.00 | 2,043.00 | -3.63% | 635 |