Newmont Corporation (BVL:NEM)
Peru · Delayed Price · Currency is PEN · Price in USD 104.05
+1.85 (1.81%)
At close: Mar 30, 2026
BVL:NEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 103.78 | 104.06 | 103.78 | 104.05 | 104.05 | 1.81% | 45,106 |
| Mar 27, 2026 | 102.20 | 102.20 | 102.20 | 102.20 | 102.20 | 2.51% | 195 |
| Mar 26, 2026 | 100.00 | 100.00 | 99.70 | 99.70 | 99.70 | -2.49% | 417 |
| Mar 25, 2026 | 102.65 | 102.65 | 102.25 | 102.25 | 102.25 | 4.02% | 451 |
| Mar 24, 2026 | 98.30 | 98.30 | 98.30 | 98.30 | 98.30 | - | 2 |
| Mar 23, 2026 | 98.30 | 98.30 | 98.30 | 98.30 | 98.30 | 2.59% | 298 |
| Mar 20, 2026 | 96.37 | 96.37 | 95.82 | 95.82 | 95.82 | -1.01% | 464 |
| Mar 19, 2026 | 96.80 | 96.80 | 96.80 | 96.80 | 96.80 | -13.73% | 37 |
| Mar 18, 2026 | 112.20 | 112.20 | 112.20 | 112.20 | 112.20 | - | - |
| Mar 17, 2026 | 112.20 | 112.20 | 112.20 | 112.20 | 112.20 | 2.94% | 53 |
| Mar 16, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | - | - |
| Mar 13, 2026 | 113.80 | 113.80 | 109.00 | 109.00 | 109.00 | -5.55% | 210 |
| Mar 12, 2026 | 115.40 | 115.40 | 115.40 | 115.40 | 115.40 | 1.05% | 1,000 |
| Mar 11, 2026 | 114.45 | 114.45 | 114.20 | 114.20 | 114.20 | 0.67% | 623 |
| Mar 10, 2026 | 113.44 | 113.44 | 113.44 | 113.44 | 113.44 | - | - |
| Mar 9, 2026 | 113.44 | 113.44 | 113.44 | 113.44 | 113.44 | -2.79% | 110 |
| Mar 6, 2026 | 116.70 | 116.70 | 116.70 | 116.70 | 116.70 | - | - |
| Mar 5, 2026 | 116.70 | 116.70 | 116.70 | 116.70 | 116.70 | -1.80% | 1,000 |
| Mar 4, 2026 | 118.84 | 118.84 | 118.84 | 118.84 | 118.84 | - | - |
| Mar 3, 2026 | 119.30 | 119.30 | 118.84 | 118.84 | 118.84 | -6.94% | 763 |
| Mar 2, 2026 | 127.70 | 127.70 | 127.70 | 127.70 | 127.44 | 1.55% | 107 |
| Feb 27, 2026 | 125.75 | 125.75 | 125.75 | 125.75 | 125.49 | - | - |
| Feb 26, 2026 | 123.20 | 125.75 | 123.05 | 125.75 | 125.49 | 0.60% | 920 |
| Feb 25, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 124.75 | 3.82% | 2,966 |
| Feb 24, 2026 | 120.00 | 120.50 | 120.00 | 120.40 | 120.15 | 0.33% | 3,966 |
| Feb 23, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 119.76 | - | - |
| Feb 20, 2026 | 122.05 | 122.05 | 119.45 | 120.00 | 119.76 | -2.60% | 1,400 |
| Feb 19, 2026 | 123.20 | 123.20 | 123.20 | 123.20 | 122.95 | - | - |
| Feb 18, 2026 | 123.20 | 123.20 | 123.20 | 123.20 | 122.95 | - | - |
| Feb 17, 2026 | 118.00 | 123.20 | 118.00 | 123.20 | 122.95 | -0.37% | 579 |
| Feb 16, 2026 | 123.66 | 123.66 | 123.66 | 123.66 | 123.41 | - | - |
| Feb 13, 2026 | 123.66 | 123.66 | 123.66 | 123.66 | 123.41 | 2.62% | 1,000 |
| Feb 12, 2026 | 120.42 | 120.74 | 120.42 | 120.50 | 120.25 | -2.43% | 376 |
| Feb 11, 2026 | 123.50 | 123.50 | 123.50 | 123.50 | 123.25 | 3.17% | 225 |
| Feb 10, 2026 | 119.70 | 119.70 | 119.70 | 119.70 | 119.46 | - | - |
| Feb 9, 2026 | 117.50 | 119.70 | 117.50 | 119.70 | 119.46 | 4.77% | 600 |
| Feb 6, 2026 | 114.25 | 114.25 | 114.25 | 114.25 | 114.02 | 4.34% | 172 |
| Feb 5, 2026 | 111.00 | 111.00 | 109.50 | 109.50 | 109.28 | -6.45% | 315 |
| Feb 4, 2026 | 117.05 | 117.05 | 117.05 | 117.05 | 116.81 | -0.81% | 15 |
| Feb 3, 2026 | 117.00 | 118.00 | 117.00 | 118.00 | 117.76 | 5.03% | 81 |
| Feb 2, 2026 | 112.35 | 112.35 | 112.35 | 112.35 | 112.12 | -0.58% | 25 |
| Jan 30, 2026 | 117.00 | 117.00 | 111.50 | 113.00 | 112.77 | -11.02% | 405 |
| Jan 29, 2026 | 124.61 | 127.00 | 124.61 | 127.00 | 126.74 | -2.46% | 1,476 |
| Jan 28, 2026 | 130.20 | 130.20 | 130.20 | 130.20 | 129.93 | 4.16% | 100 |
| Jan 27, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 124.75 | -2.46% | 160 |
| Jan 26, 2026 | 128.15 | 128.15 | 128.15 | 128.15 | 127.89 | 3.11% | 19 |
| Jan 23, 2026 | 124.28 | 124.28 | 124.28 | 124.28 | 124.03 | 1.49% | 14 |
| Jan 22, 2026 | 122.46 | 122.46 | 122.45 | 122.45 | 122.20 | 2.51% | 1,500 |
| Jan 21, 2026 | 119.45 | 119.45 | 119.45 | 119.45 | 119.21 | 0.80% | 50 |
| Jan 20, 2026 | 117.15 | 118.50 | 117.15 | 118.50 | 118.26 | 4.64% | 25,050 |