Newmont Corporation (BMV:NEM)
Mexico · Delayed Price · Currency is MXN 2,135.00
-111.01 (-4.94%)
At close: Aug 31, 2026
BMV:NEM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 2,246.01 | 2,246.01 | 2,246.01 | 2,246.01 | 2,246.01 | - | 20 |
| Aug 26, 2026 | 2,280.00 | 2,280.00 | 2,246.00 | 2,246.00 | 2,246.00 | -1.49% | 35 |
| Aug 25, 2026 | 2,235.00 | 2,280.00 | 2,235.00 | 2,280.00 | 2,280.00 | 2.16% | 195 |
| Aug 24, 2026 | 2,219.00 | 2,231.86 | 2,200.00 | 2,231.86 | 2,231.86 | 1.45% | 182 |
| Aug 21, 2026 | 2,181.86 | 2,230.99 | 2,181.86 | 2,200.00 | 2,200.00 | 1.38% | 79 |
| Aug 20, 2026 | 2,130.00 | 2,178.39 | 2,130.00 | 2,170.00 | 2,170.00 | 3.33% | 1,399 |
| Aug 19, 2026 | 2,131.00 | 2,135.30 | 2,100.00 | 2,100.00 | 2,100.00 | 5.42% | 223 |
| Aug 18, 2026 | 1,991.00 | 1,992.00 | 1,991.00 | 1,992.00 | 1,992.00 | -3.44% | 23 |
| Aug 17, 2026 | 2,063.00 | 2,063.00 | 2,063.00 | 2,063.00 | 2,063.00 | 2.64% | 8 |
| Aug 14, 2026 | 2,015.00 | 2,015.00 | 2,001.00 | 2,010.00 | 2,010.00 | 3.93% | 98 |
| Aug 13, 2026 | 1,950.00 | 1,952.00 | 1,934.00 | 1,934.00 | 1,934.00 | -4.16% | 5,474 |
| Aug 12, 2026 | 2,035.00 | 2,038.50 | 2,014.99 | 2,018.00 | 2,018.00 | 1.05% | 673 |
| Aug 11, 2026 | 2,020.00 | 2,020.00 | 1,997.00 | 1,997.00 | 1,997.00 | -0.89% | 46 |
| Aug 10, 2026 | 1,950.00 | 2,015.00 | 1,950.00 | 2,014.94 | 2,014.94 | 4.29% | 360 |
| Aug 7, 2026 | 1,907.00 | 1,933.73 | 1,907.00 | 1,932.00 | 1,932.00 | 6.57% | 2,456 |
| Aug 6, 2026 | 1,816.76 | 1,819.00 | 1,812.93 | 1,812.93 | 1,812.93 | 1.28% | 1,101 |
| Aug 5, 2026 | 1,719.99 | 1,814.75 | 1,719.99 | 1,790.00 | 1,790.00 | 5.36% | 1,085 |
| Aug 4, 2026 | 1,690.00 | 1,698.90 | 1,690.00 | 1,698.90 | 1,698.90 | 4.97% | 141 |
| Aug 3, 2026 | 1,640.00 | 1,640.00 | 1,618.51 | 1,618.51 | 1,618.51 | -1.33% | 437 |
| Jul 30, 2026 | 1,640.25 | 1,640.25 | 1,640.25 | 1,640.25 | 1,640.25 | 1.88% | 21 |
| Jul 29, 2026 | 1,578.00 | 1,610.00 | 1,578.00 | 1,610.00 | 1,610.00 | 0.69% | 16 |
| Jul 28, 2026 | 1,600.00 | 1,606.00 | 1,598.00 | 1,599.00 | 1,599.00 | -4.82% | 52 |
| Jul 22, 2026 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 4.61% | 36 |
| Jul 21, 2026 | 1,600.00 | 1,609.00 | 1,574.83 | 1,606.00 | 1,606.00 | 2.95% | 7,896 |
| Jul 20, 2026 | 1,612.79 | 1,612.79 | 1,560.00 | 1,560.00 | 1,560.00 | -1.61% | 47 |
| Jul 17, 2026 | 1,584.00 | 1,585.50 | 1,583.00 | 1,585.50 | 1,585.50 | -0.06% | 49 |
| Jul 16, 2026 | 1,617.45 | 1,617.45 | 1,586.50 | 1,586.50 | 1,586.50 | -3.11% | 265,782 |
| Jul 15, 2026 | 1,637.50 | 1,637.50 | 1,637.50 | 1,637.50 | 1,637.50 | 0.43% | 19 |
| Jul 13, 2026 | 1,630.50 | 1,630.50 | 1,630.50 | 1,630.50 | 1,630.50 | -2.01% | 12 |
| Jul 10, 2026 | 1,645.00 | 1,664.01 | 1,645.00 | 1,664.01 | 1,664.01 | 1.09% | 956 |
| Jul 8, 2026 | 1,700.00 | 1,700.00 | 1,614.00 | 1,646.00 | 1,646.00 | -0.96% | 46 |
| Jul 7, 2026 | 1,663.00 | 1,663.00 | 1,660.46 | 1,662.00 | 1,662.00 | -1.77% | 7,466 |
| Jul 6, 2026 | 1,690.00 | 1,692.00 | 1,686.94 | 1,692.00 | 1,692.00 | -0.47% | 686 |
| Jul 2, 2026 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 3.98% | 32 |
| Jul 1, 2026 | 1,642.91 | 1,642.91 | 1,635.00 | 1,635.00 | 1,635.00 | -4.94% | 2,887 |
| Jun 26, 2026 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | 3.61% | 30 |
| Jun 25, 2026 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 1.22% | 8 |
| Jun 24, 2026 | 1,700.00 | 1,700.00 | 1,640.00 | 1,640.00 | 1,640.00 | -6.84% | 711 |
| Jun 22, 2026 | 1,830.00 | 1,830.00 | 1,750.00 | 1,760.37 | 1,760.37 | -1.38% | 1,006 |
| Jun 18, 2026 | 1,795.11 | 1,795.11 | 1,785.00 | 1,785.00 | 1,785.00 | -3.37% | 531 |
| Jun 17, 2026 | 1,920.78 | 1,920.78 | 1,842.95 | 1,847.21 | 1,847.21 | -0.81% | 2,659 |
| Jun 16, 2026 | 1,860.00 | 1,862.26 | 1,860.00 | 1,862.26 | 1,862.26 | 2.27% | 59 |
| Jun 15, 2026 | 1,760.00 | 1,825.00 | 1,760.00 | 1,821.00 | 1,821.00 | 7.12% | 132 |
| Jun 12, 2026 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 2.41% | 902 |
| Jun 11, 2026 | 1,652.00 | 1,660.00 | 1,650.00 | 1,660.00 | 1,660.00 | 1.84% | 45 |
| Jun 10, 2026 | 1,650.00 | 1,657.00 | 1,630.00 | 1,630.00 | 1,630.00 | -4.68% | 1,494 |
| Jun 9, 2026 | 1,713.00 | 1,713.00 | 1,672.00 | 1,710.00 | 1,710.00 | -2.01% | 196 |
| Jun 8, 2026 | 1,740.18 | 1,745.00 | 1,735.00 | 1,745.00 | 1,745.00 | -0.22% | 114 |
| Jun 5, 2026 | 1,820.00 | 1,820.00 | 1,748.00 | 1,748.76 | 1,748.76 | -7.96% | 1,062 |
| Jun 4, 2026 | 1,895.00 | 1,900.00 | 1,895.00 | 1,900.00 | 1,900.00 | 0.32% | 60 |