Newmont Corporation (BMV:NEM)
Mexico · Delayed Price · Currency is MXN 1,908.00
-117.00 (-5.78%)
Last updated: Apr 28, 2026, 11:57 AM CST
BMV:NEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 19 |
| 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 |
| Mar 4, 2026 | 2,120.00 | 2,120.00 | 2,120.00 | 2,120.00 | 2,120.00 | 1.44% | 29 |
| Mar 3, 2026 | 2,080.00 | 2,114.10 | 2,070.14 | 2,090.00 | 2,090.00 | -5.86% | 2,801 |
| Mar 2, 2026 | 2,308.20 | 2,308.20 | 2,174.00 | 2,220.00 | 2,215.48 | -1.50% | 4,904 |
| Feb 27, 2026 | 2,161.00 | 2,253.82 | 2,161.00 | 2,253.73 | 2,249.14 | 4.29% | 1,378 |
| Feb 25, 2026 | 2,120.00 | 2,161.00 | 2,120.00 | 2,161.00 | 2,156.60 | 2.76% | 1,351 |
| Feb 24, 2026 | 2,103.00 | 2,103.00 | 2,103.00 | 2,103.00 | 2,098.72 | -1.91% | 8 |
| Feb 23, 2026 | 2,125.00 | 2,146.00 | 2,125.00 | 2,144.00 | 2,139.63 | 1.95% | 614 |
| Feb 20, 2026 | 2,097.00 | 2,103.00 | 2,065.00 | 2,103.00 | 2,098.72 | -3.31% | 5,060 |
| Feb 19, 2026 | 2,155.00 | 2,175.00 | 2,155.00 | 2,175.00 | 2,170.57 | 0.37% | 126 |
| Feb 18, 2026 | 2,175.00 | 2,175.00 | 2,167.00 | 2,167.00 | 2,162.59 | 3.54% | 69 |
| Feb 17, 2026 | 2,080.00 | 2,093.00 | 2,056.40 | 2,093.00 | 2,088.74 | -2.88% | 228 |
| Feb 13, 2026 | 2,130.00 | 2,167.21 | 2,130.00 | 2,155.00 | 2,150.61 | 5.38% | 179 |
| Feb 12, 2026 | 2,061.91 | 2,080.00 | 2,045.00 | 2,045.00 | 2,040.83 | -3.87% | 2,279 |
| Feb 11, 2026 | 2,115.00 | 2,130.00 | 2,102.00 | 2,127.31 | 2,122.98 | 2.53% | 24,431 |
| Feb 9, 2026 | 2,000.00 | 2,074.81 | 2,000.00 | 2,074.81 | 2,070.58 | 4.84% | 265 |
| Feb 6, 2026 | 1,870.00 | 1,979.00 | 1,870.00 | 1,979.00 | 1,974.97 | 4.65% | 414 |
| Feb 5, 2026 | 1,928.72 | 1,928.72 | 1,891.00 | 1,891.00 | 1,887.15 | -6.43% | 9,272 |