Newmont Corporation (BVL:NEM)
Peru · Delayed Price · Currency is PEN · Price in USD 123.20
0.00 (0.00%)
At close: Feb 18, 2026
Newmont Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 123.20 | 123.20 | 123.20 | 123.20 | 123.20 | - | - |
| Feb 17, 2026 | 118.00 | 123.20 | 118.00 | 123.20 | 123.20 | -0.37% | 579 |
| Feb 16, 2026 | 123.66 | 123.66 | 123.66 | 123.66 | 123.66 | - | - |
| Feb 13, 2026 | 123.66 | 123.66 | 123.66 | 123.66 | 123.66 | 2.62% | 1,000 |
| Feb 12, 2026 | 120.42 | 120.74 | 120.42 | 120.50 | 120.50 | -2.43% | 376 |
| Feb 11, 2026 | 123.50 | 123.50 | 123.50 | 123.50 | 123.50 | 3.17% | 225 |
| Feb 10, 2026 | 119.70 | 119.70 | 119.70 | 119.70 | 119.70 | - | - |
| Feb 9, 2026 | 117.50 | 119.70 | 117.50 | 119.70 | 119.70 | 4.77% | 600 |
| Feb 6, 2026 | 114.25 | 114.25 | 114.25 | 114.25 | 114.25 | 4.34% | 172 |
| Feb 5, 2026 | 111.00 | 111.00 | 109.50 | 109.50 | 109.50 | -6.45% | 315 |
| Feb 4, 2026 | 117.05 | 117.05 | 117.05 | 117.05 | 117.05 | -0.81% | 15 |
| Feb 3, 2026 | 117.00 | 118.00 | 117.00 | 118.00 | 118.00 | 5.03% | 81 |
| Feb 2, 2026 | 112.35 | 112.35 | 112.35 | 112.35 | 112.35 | -0.58% | 25 |
| Jan 30, 2026 | 117.00 | 117.00 | 111.50 | 113.00 | 113.00 | -11.02% | 405 |
| Jan 29, 2026 | 124.61 | 127.00 | 124.61 | 127.00 | 127.00 | -2.46% | 1,476 |
| Jan 28, 2026 | 130.20 | 130.20 | 130.20 | 130.20 | 130.20 | 4.16% | 100 |
| Jan 27, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | -2.46% | 160 |
| Jan 26, 2026 | 128.15 | 128.15 | 128.15 | 128.15 | 128.15 | 3.11% | 19 |
| Jan 23, 2026 | 124.28 | 124.28 | 124.28 | 124.28 | 124.28 | 1.49% | 14 |
| Jan 22, 2026 | 122.46 | 122.46 | 122.45 | 122.45 | 122.45 | 2.51% | 1,500 |
| Jan 21, 2026 | 119.45 | 119.45 | 119.45 | 119.45 | 119.45 | 0.80% | 50 |
| Jan 20, 2026 | 117.15 | 118.50 | 117.15 | 118.50 | 118.50 | 4.64% | 25,050 |
| Jan 19, 2026 | 113.25 | 113.25 | 113.25 | 113.25 | 113.25 | - | - |
| Jan 16, 2026 | 113.25 | 113.25 | 113.25 | 113.25 | 113.25 | - | - |
| Jan 15, 2026 | 113.25 | 113.25 | 113.25 | 113.25 | 113.25 | - | - |
| Jan 14, 2026 | 113.65 | 113.65 | 113.25 | 113.25 | 113.25 | -0.22% | 550 |
| Jan 13, 2026 | 113.50 | 113.50 | 113.50 | 113.50 | 113.50 | 0.22% | 26 |
| Jan 12, 2026 | 112.00 | 113.66 | 112.00 | 113.25 | 113.25 | 4.81% | 26,087 |
| Jan 9, 2026 | 108.05 | 108.05 | 108.05 | 108.05 | 108.05 | -0.32% | 23 |
| Jan 8, 2026 | 108.40 | 108.40 | 108.40 | 108.40 | 108.40 | - | - |
| Jan 7, 2026 | 108.40 | 108.40 | 108.40 | 108.40 | 108.40 | -0.55% | 586 |
| Jan 6, 2026 | 107.00 | 109.00 | 107.00 | 109.00 | 109.00 | 9.22% | 233 |
| Jan 5, 2026 | 99.80 | 99.80 | 99.80 | 99.80 | 99.80 | - | - |
| Jan 2, 2026 | 99.80 | 99.80 | 99.80 | 99.80 | 99.80 | - | - |
| Dec 31, 2025 | 99.80 | 99.80 | 99.80 | 99.80 | 99.80 | - | - |
| Dec 30, 2025 | 99.80 | 99.80 | 99.80 | 99.80 | 99.80 | - | - |
| Dec 29, 2025 | 99.80 | 99.80 | 99.80 | 99.80 | 99.80 | -4.15% | 50 |
| Dec 26, 2025 | 104.12 | 104.12 | 104.12 | 104.12 | 104.12 | - | - |
| Dec 24, 2025 | 104.12 | 104.12 | 104.12 | 104.12 | 104.12 | - | - |
| Dec 23, 2025 | 104.12 | 104.12 | 104.12 | 104.12 | 104.12 | - | - |
| Dec 22, 2025 | 105.00 | 105.00 | 104.12 | 104.12 | 104.12 | 2.51% | 200 |
| Dec 19, 2025 | 101.57 | 101.57 | 101.57 | 101.57 | 101.57 | 2.33% | 5,000 |
| Dec 18, 2025 | 99.26 | 99.26 | 99.26 | 99.26 | 99.26 | -0.24% | 231 |
| Dec 17, 2025 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | - | 5 |
| Dec 16, 2025 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | -0.35% | 70 |
| Dec 15, 2025 | 99.85 | 99.85 | 99.85 | 99.85 | 99.85 | 1.37% | 99 |
| Dec 12, 2025 | 98.50 | 98.50 | 98.50 | 98.50 | 98.50 | -1.50% | 50 |
| Dec 11, 2025 | 97.70 | 100.00 | 97.70 | 100.00 | 100.00 | 5.26% | 188 |
| Dec 10, 2025 | 93.45 | 95.00 | 93.45 | 95.00 | 95.00 | 3.14% | 178 |
| Dec 5, 2025 | 92.11 | 92.11 | 92.11 | 92.11 | 92.11 | - | - |