Newmont Corporation (BVL:NEM)
Peru · Delayed Price · Currency is PEN · Price in USD 84.00
-5.00 (-5.62%)
At close: Nov 20, 2025
Newmont Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 24, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - | - |
| Nov 21, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - | - |
| Nov 20, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | -5.62% | 593 |
| Nov 19, 2025 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | 0.91% | 900 |
| Nov 18, 2025 | 88.20 | 88.20 | 88.20 | 88.20 | 88.20 | - | 12 |
| Nov 17, 2025 | 88.20 | 88.20 | 88.20 | 88.20 | 88.20 | -4.21% | 100 |
| Nov 14, 2025 | 92.08 | 92.08 | 92.08 | 92.08 | 92.08 | - | - |
| Nov 13, 2025 | 92.10 | 92.10 | 92.08 | 92.08 | 92.08 | -1.25% | 210 |
| Nov 12, 2025 | 89.70 | 93.80 | 89.70 | 93.25 | 93.25 | 3.67% | 1,609 |
| Nov 11, 2025 | 88.45 | 89.95 | 88.45 | 89.95 | 89.95 | 1.52% | 303 |
| Nov 10, 2025 | 88.60 | 88.60 | 88.60 | 88.60 | 88.60 | 6.13% | 57 |
| Nov 7, 2025 | 83.48 | 83.48 | 83.48 | 83.48 | 83.48 | 0.26% | 178 |
| Nov 6, 2025 | 83.26 | 83.26 | 83.26 | 83.26 | 83.26 | 1.56% | 177 |
| Nov 5, 2025 | 81.20 | 81.98 | 81.20 | 81.98 | 81.98 | 2.89% | 429 |
| Nov 4, 2025 | 79.68 | 79.68 | 79.68 | 79.68 | 79.68 | -1.63% | 186 |
| Nov 3, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 1.06% | 183 |
| Oct 31, 2025 | 80.15 | 80.15 | 80.15 | 80.15 | 80.15 | -0.06% | 124 |
| Oct 30, 2025 | 80.20 | 80.20 | 80.20 | 80.20 | 80.20 | - | - |
| Oct 29, 2025 | 81.08 | 81.08 | 80.00 | 80.20 | 80.20 | 1.16% | 582 |
| Oct 28, 2025 | 79.28 | 79.28 | 79.28 | 79.28 | 79.28 | 1.77% | 200 |
| Oct 27, 2025 | 77.90 | 77.90 | 77.90 | 77.90 | 77.90 | -6.48% | 119 |
| Oct 24, 2025 | 84.00 | 85.10 | 81.55 | 83.30 | 83.30 | -3.44% | 2,450 |
| Oct 23, 2025 | 86.27 | 86.27 | 86.27 | 86.27 | 86.27 | - | - |
| Oct 22, 2025 | 85.00 | 86.27 | 85.00 | 86.27 | 86.27 | 0.14% | 381 |
| Oct 21, 2025 | 86.16 | 86.16 | 86.15 | 86.15 | 86.15 | -8.59% | 118 |
| Oct 20, 2025 | 94.15 | 94.25 | 94.05 | 94.25 | 94.25 | 4.33% | 507 |
| Oct 17, 2025 | 90.34 | 90.34 | 90.34 | 90.34 | 90.34 | -7.34% | 736 |
| Oct 16, 2025 | 97.85 | 98.22 | 97.30 | 97.50 | 97.50 | 5.98% | 690 |
| 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 | - | - |