Newmont Corporation (BVL:NEM)
Peru · Delayed Price · Currency is PEN · Price in USD 77.45
0.00 (0.00%)
At close: Sep 19, 2025
Newmont Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 4, 2025 | 65.02 | 65.02 | 65.02 | 65.02 | 64.81 | 4.20% | 200 |
| Aug 1, 2025 | 62.94 | 62.94 | 62.40 | 62.40 | 62.20 | -4.96% | 582 |
| Jul 31, 2025 | 65.44 | 65.44 | 65.44 | 65.66 | 65.44 | - | - |
| Jul 30, 2025 | 65.44 | 65.44 | 65.44 | 65.66 | 65.44 | - | - |
| Jul 25, 2025 | 64.83 | 65.66 | 64.83 | 65.66 | 65.44 | 14.05% | 291 |
| Jul 24, 2025 | 57.38 | 57.38 | 57.38 | 57.57 | 57.38 | - | - |
| Jul 22, 2025 | 57.38 | 57.38 | 57.38 | 57.57 | 57.38 | - | - |
| Jul 21, 2025 | 57.38 | 57.38 | 57.38 | 57.57 | 57.38 | - | 5 |
| Jul 18, 2025 | 57.38 | 57.38 | 57.38 | 57.57 | 57.38 | - | - |
| Jul 17, 2025 | 57.38 | 57.38 | 57.38 | 57.57 | 57.38 | - | - |
| Jul 16, 2025 | 57.57 | 57.57 | 57.57 | 57.57 | 57.38 | 1.46% | 136 |
| Jul 15, 2025 | 56.74 | 56.74 | 56.74 | 56.74 | 56.55 | -6.80% | 100 |
| Jul 14, 2025 | 60.58 | 60.88 | 60.58 | 60.88 | 60.68 | 2.39% | 200 |
| Jul 11, 2025 | 59.26 | 59.26 | 59.26 | 59.46 | 59.26 | - | - |
| Jul 10, 2025 | 59.46 | 59.46 | 59.46 | 59.46 | 59.26 | 2.59% | 60 |
| Jul 9, 2025 | 57.77 | 57.77 | 57.77 | 57.96 | 57.77 | - | - |
| Jul 8, 2025 | 57.96 | 57.96 | 57.96 | 57.96 | 57.77 | -3.53% | 300 |