Skip to main content
logo
Newmont Corporation (BMV:NEM)
Mexico flag Mexico · Delayed Price · Currency is MXN
2,030.00
-77.00 (-3.65%)
At close: Oct 7, 2026

BMV:NEM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 9, 20262,187.822,187.822,187.822,187.822,187.827.77%17
Oct 7, 20262,030.002,030.002,030.002,030.002,030.00-3.65%9
Oct 6, 20262,099.002,107.002,099.002,107.002,107.000.24%108
Oct 5, 20262,080.002,102.002,070.002,102.002,102.001.06%79
Oct 2, 20262,080.002,080.002,080.002,080.002,080.00-1.38%55
Oct 1, 20262,109.002,109.002,109.002,109.002,109.00-0.75%9,369
Sep 30, 20262,125.002,125.002,125.002,125.002,125.000.71%221
Sep 29, 20262,100.002,120.002,100.002,110.002,110.001.44%192
Sep 28, 20262,084.002,085.002,080.002,080.002,080.00-3.66%65
Sep 23, 20262,214.002,214.002,145.002,159.002,159.00-2.39%76
Sep 22, 20262,135.002,211.942,135.002,211.942,211.944.78%805
Sep 21, 20262,111.002,111.002,111.002,111.002,111.00-0.89%25
Sep 17, 20262,145.002,145.002,130.002,130.002,130.000.95%199
Sep 14, 20262,092.032,110.002,092.032,110.002,110.00-0.75%217
Sep 10, 20262,126.002,126.002,126.002,126.002,126.00-2.25%72
Sep 9, 20262,175.002,175.002,175.002,175.002,175.000.05%88
Sep 8, 20262,150.002,177.002,150.002,174.002,174.000.65%79
Sep 7, 20262,044.132,160.002,044.132,160.002,160.00-0.18%55
Sep 4, 20262,141.002,163.852,141.002,163.852,163.851.37%43
Sep 2, 20262,139.002,139.002,139.002,139.002,134.582.17%16
Sep 1, 20262,135.002,135.002,093.502,093.502,089.18-1.94%188
Aug 31, 20262,125.942,138.002,125.942,135.002,130.59-4.94%1,510
Aug 27, 20262,246.012,246.012,246.012,246.012,241.37-20
Aug 26, 20262,280.002,280.002,246.002,246.002,241.36-1.49%35
Aug 25, 20262,235.002,280.002,235.002,280.002,275.292.16%195
Aug 24, 20262,219.002,231.862,200.002,231.862,227.251.45%182
Aug 21, 20262,181.862,230.992,181.862,200.002,195.461.38%79
Aug 20, 20262,130.002,178.392,130.002,170.002,165.523.33%6,399
Aug 19, 20262,131.002,135.302,100.002,100.002,095.675.42%223
Aug 18, 20261,991.001,992.001,991.001,992.001,987.89-3.44%5,223
Aug 17, 20262,063.002,063.002,063.002,063.002,058.742.64%9,308
Aug 14, 20262,015.002,015.002,001.002,010.002,005.853.93%99
Aug 13, 20261,950.001,952.001,934.001,934.001,930.01-4.16%5,474
Aug 12, 20262,035.002,038.502,014.992,018.002,013.831.05%673
Aug 11, 20262,020.002,020.001,997.001,997.001,992.88-0.89%46
Aug 10, 20261,950.002,015.001,950.002,014.942,010.784.29%360
Aug 7, 20261,907.001,933.731,907.001,932.001,928.016.57%2,457
Aug 6, 20261,816.761,819.001,812.931,812.931,809.191.28%1,101
Aug 5, 20261,719.991,814.751,719.991,790.001,786.305.36%1,085
Aug 4, 20261,690.001,698.901,690.001,698.901,695.394.97%141
Aug 3, 20261,640.001,640.001,618.511,618.511,615.17-1.33%437
Jul 30, 20261,640.251,640.251,640.251,640.251,636.861.88%21
Jul 29, 20261,578.001,610.001,578.001,610.001,606.680.69%16
Jul 28, 20261,600.001,606.001,598.001,599.001,595.70-4.82%52
Jul 22, 20261,680.001,680.001,680.001,680.001,676.534.61%36
Jul 21, 20261,600.001,609.001,574.831,606.001,602.682.95%7,896
Jul 20, 20261,612.791,612.791,560.001,560.001,556.78-1.61%47
Jul 17, 20261,584.001,585.501,583.001,585.501,582.23-0.06%49
Jul 16, 20261,617.451,617.451,586.501,586.501,583.23-3.11%265,782
Jul 15, 20261,637.501,637.501,637.501,637.501,634.120.43%19