Newmont Corporation (BVL:NEMUS)
Peru · Delayed Price · Currency is PEN · Price in USD 108.33
0.00 (0.00%)
At close: May 29, 2026
BVL:NEMUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 108.33 | 108.33 | 108.33 | 108.33 | 108.33 | -0.16% | 467 |
| May 27, 2026 | 108.50 | 108.50 | 108.50 | 108.50 | 108.50 | -2.58% | 92 |
| May 26, 2026 | 111.63 | 111.63 | 111.63 | 111.63 | 111.37 | 1.62% | 30 |
| May 25, 2026 | 109.85 | 109.85 | 109.85 | 109.85 | 109.59 | - | - |
| May 22, 2026 | 109.85 | 109.85 | 109.85 | 109.85 | 109.59 | - | - |
| May 21, 2026 | 109.85 | 109.85 | 109.85 | 109.85 | 109.59 | - | - |
| May 20, 2026 | 109.85 | 109.85 | 109.85 | 109.85 | 109.59 | - | - |
| May 19, 2026 | 109.85 | 109.85 | 109.85 | 109.85 | 109.59 | 0.60% | - |
| May 18, 2026 | 109.20 | 109.20 | 109.20 | 109.20 | 108.95 | - | - |
| May 15, 2026 | 109.75 | 109.89 | 109.20 | 109.20 | 108.95 | -8.77% | 1,200 |
| May 14, 2026 | 119.70 | 119.70 | 119.70 | 119.70 | 119.42 | - | - |
| May 13, 2026 | 119.50 | 120.00 | 119.50 | 119.70 | 119.42 | 1.83% | 1,512 |
| May 12, 2026 | 117.55 | 117.55 | 117.55 | 117.55 | 117.28 | 1.07% | 42 |
| May 11, 2026 | 116.30 | 116.30 | 116.30 | 116.30 | 116.03 | - | - |
| May 8, 2026 | 116.00 | 116.30 | 116.00 | 116.30 | 116.03 | 1.75% | 153 |
| May 7, 2026 | 114.30 | 114.30 | 114.30 | 114.30 | 114.03 | - | - |
| May 6, 2026 | 114.30 | 114.30 | 114.30 | 114.30 | 114.03 | -1.53% | 400 |
| May 5, 2026 | 116.08 | 116.08 | 116.08 | 116.08 | 115.81 | 4.72% | - |
| May 4, 2026 | 110.85 | 110.85 | 110.85 | 110.85 | 110.59 | 0.54% | 180 |
| Apr 30, 2026 | 110.25 | 110.25 | 110.25 | 110.25 | 109.99 | - | - |
| Apr 29, 2026 | 110.25 | 110.25 | 110.25 | 110.25 | 109.99 | - | - |
| Apr 28, 2026 | 110.25 | 110.25 | 110.25 | 110.25 | 109.99 | -5.24% | 91 |
| Apr 27, 2026 | 116.35 | 116.35 | 116.35 | 116.35 | 116.08 | -3.29% | 106 |
| Apr 24, 2026 | 119.00 | 120.31 | 117.66 | 120.31 | 120.03 | 9.67% | 1,675 |
| Apr 23, 2026 | 109.70 | 109.70 | 109.70 | 109.70 | 109.44 | -2.05% | 100 |
| Apr 22, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 111.74 | 1.10% | 25 |
| Apr 21, 2026 | 113.60 | 113.60 | 110.78 | 110.78 | 110.52 | -5.28% | 1,237 |
| Apr 20, 2026 | 116.95 | 116.95 | 116.95 | 116.95 | 116.68 | - | - |
| Apr 17, 2026 | 116.95 | 116.95 | 116.95 | 116.95 | 116.68 | 2.14% | 253 |
| Apr 16, 2026 | 114.50 | 114.50 | 114.50 | 114.50 | 114.23 | 0.62% | 273 |
| Apr 15, 2026 | 113.80 | 113.80 | 113.80 | 113.80 | 113.53 | -2.74% | 181 |
| Apr 14, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 116.73 | - | - |
| Apr 13, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 116.73 | -2.81% | 1,001 |
| Apr 10, 2026 | 120.38 | 120.38 | 120.38 | 120.38 | 120.10 | 6.87% | 81 |
| Apr 9, 2026 | 112.64 | 112.64 | 112.64 | 112.64 | 112.38 | - | - |
| Apr 8, 2026 | 112.64 | 112.64 | 112.64 | 112.64 | 112.38 | - | - |
| Apr 7, 2026 | 112.64 | 112.64 | 112.64 | 112.64 | 112.38 | - | - |
| Apr 6, 2026 | 112.64 | 112.64 | 112.64 | 112.64 | 112.38 | 8.26% | 160 |
| Apr 1, 2026 | 104.05 | 104.05 | 104.05 | 104.05 | 103.81 | - | - |
| Mar 31, 2026 | 104.05 | 104.05 | 104.05 | 104.05 | 103.81 | - | 10 |
| Mar 30, 2026 | 103.78 | 104.06 | 103.78 | 104.05 | 103.81 | 1.81% | 45,106 |
| Mar 27, 2026 | 102.20 | 102.20 | 102.20 | 102.20 | 101.96 | 2.51% | 195 |
| Mar 26, 2026 | 100.00 | 100.00 | 99.70 | 99.70 | 99.47 | -2.49% | 417 |
| Mar 25, 2026 | 102.65 | 102.65 | 102.25 | 102.25 | 102.01 | 4.02% | 451 |
| Mar 24, 2026 | 98.30 | 98.30 | 98.30 | 98.30 | 98.07 | - | 2 |
| Mar 23, 2026 | 98.30 | 98.30 | 98.30 | 98.30 | 98.07 | 2.59% | 298 |
| Mar 20, 2026 | 96.37 | 96.37 | 95.82 | 95.82 | 95.60 | -1.01% | 464 |
| Mar 19, 2026 | 96.80 | 97.80 | 96.80 | 96.80 | 96.57 | -13.73% | 52 |
| Mar 18, 2026 | 112.20 | 112.20 | 112.20 | 112.20 | 111.94 | - | - |
| Mar 17, 2026 | 112.20 | 112.20 | 112.20 | 112.20 | 111.94 | 2.94% | 53 |