Newmont Corporation (BVL:NEM)
Peru · Delayed Price · Currency is PEN · Price in USD 90.03
+4.03 (4.69%)
At close: Oct 14, 2025
Newmont Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | 2.19% | 16 |
| Oct 14, 2025 | 90.03 | 90.03 | 90.03 | 90.03 | 90.03 | 4.69% | 167 |
| Oct 13, 2025 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | - | - |
| Oct 10, 2025 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | - | - |
| Oct 9, 2025 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | - | 5 |
| Oct 7, 2025 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | - | - |
| Oct 6, 2025 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | - | - |
| Oct 3, 2025 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | - | - |
| Oct 2, 2025 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | 2.97% | 100 |
| Oct 1, 2025 | 83.52 | 83.52 | 83.52 | 83.52 | 83.52 | - | - |
| Sep 30, 2025 | 83.52 | 83.52 | 83.52 | 83.52 | 83.52 | - | - |
| Sep 29, 2025 | 83.52 | 83.52 | 83.52 | 83.52 | 83.52 | - | - |
| Sep 26, 2025 | 83.52 | 83.52 | 83.52 | 83.52 | 83.52 | - | - |
| Sep 25, 2025 | 83.52 | 83.52 | 83.52 | 83.52 | 83.52 | -0.19% | 44,994 |
| Sep 24, 2025 | 84.00 | 84.00 | 83.68 | 83.68 | 83.68 | -1.60% | 45,044 |
| Sep 23, 2025 | 85.04 | 85.04 | 85.04 | 85.04 | 85.04 | 2.29% | 2,000 |
| Sep 22, 2025 | 83.05 | 83.14 | 83.05 | 83.14 | 83.14 | 7.35% | 44,882 |
| Sep 19, 2025 | 77.45 | 77.45 | 77.45 | 77.45 | 77.45 | - | - |
| Sep 18, 2025 | 77.45 | 77.45 | 77.45 | 77.45 | 77.45 | -2.70% | 60 |
| Sep 17, 2025 | 79.60 | 79.60 | 79.60 | 79.60 | 79.60 | 1.25% | 754 |
| Sep 16, 2025 | 78.62 | 78.62 | 78.62 | 78.62 | 78.62 | - | - |
| Sep 15, 2025 | 78.62 | 78.62 | 78.62 | 78.62 | 78.62 | - | - |
| Sep 12, 2025 | 78.62 | 78.62 | 78.62 | 78.62 | 78.62 | - | - |
| Sep 11, 2025 | 78.62 | 78.62 | 78.62 | 78.62 | 78.62 | 4.13% | 440 |
| Sep 10, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | - | - |
| Sep 9, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | 0.52% | 185 |
| Sep 8, 2025 | 75.11 | 75.11 | 75.11 | 75.11 | 75.11 | - | - |
| Sep 5, 2025 | 75.11 | 75.11 | 75.11 | 75.11 | 75.11 | - | - |
| Sep 4, 2025 | 74.50 | 75.11 | 74.50 | 75.11 | 75.11 | -1.07% | 116 |
| Sep 3, 2025 | 75.67 | 75.67 | 75.67 | 75.92 | 75.67 | - | - |
| Sep 2, 2025 | 75.92 | 75.92 | 75.92 | 75.92 | 75.67 | 1.97% | 158 |
| Sep 1, 2025 | 74.21 | 74.21 | 74.21 | 74.45 | 74.21 | - | - |
| Aug 29, 2025 | 74.45 | 74.45 | 74.45 | 74.45 | 74.21 | 1.99% | 40 |
| Aug 28, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 72.76 | 1.11% | 60 |
| Aug 27, 2025 | 72.20 | 72.20 | 72.20 | 72.20 | 71.96 | -0.06% | 100 |
| Aug 26, 2025 | 72.24 | 72.24 | 72.24 | 72.24 | 72.00 | 1.78% | 60 |
| Aug 25, 2025 | 70.75 | 70.75 | 70.75 | 70.98 | 70.75 | - | - |
| Aug 22, 2025 | 70.98 | 70.98 | 70.98 | 70.98 | 70.75 | 0.97% | 50 |
| Aug 21, 2025 | 70.30 | 70.30 | 70.30 | 70.30 | 70.07 | 2.75% | 142 |
| Aug 20, 2025 | 68.20 | 68.20 | 68.20 | 68.42 | 68.20 | - | - |
| Aug 19, 2025 | 68.20 | 68.20 | 68.20 | 68.42 | 68.20 | - | - |
| Aug 18, 2025 | 68.20 | 68.20 | 68.20 | 68.42 | 68.20 | - | - |
| Aug 15, 2025 | 68.20 | 68.20 | 68.20 | 68.42 | 68.20 | - | - |
| Aug 14, 2025 | 68.00 | 68.42 | 68.00 | 68.42 | 68.20 | -0.83% | 404 |
| Aug 13, 2025 | 68.99 | 68.99 | 68.99 | 68.99 | 68.76 | 0.47% | 133 |
| Aug 12, 2025 | 68.67 | 68.67 | 68.67 | 68.67 | 68.44 | -0.65% | 136 |
| Aug 11, 2025 | 68.50 | 69.12 | 68.50 | 69.12 | 68.89 | 0.47% | 506 |
| Aug 8, 2025 | 68.57 | 68.57 | 68.57 | 68.80 | 68.57 | - | - |
| Aug 7, 2025 | 68.80 | 68.80 | 68.80 | 68.80 | 68.57 | 2.30% | 300 |
| Aug 5, 2025 | 67.15 | 67.28 | 66.45 | 67.25 | 67.03 | 3.43% | 40,759 |