Newmont Corporation (BVMF:N1EM34)
Brazil · Delayed Price · Currency is BRL 668.09
+16.12 (2.47%)
Last updated: Feb 27, 2026, 4:35 PM GMT-3
Newmont Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 661.00 | 674.00 | 661.00 | 671.48 | 671.48 | 2.99% | 833 |
| Feb 26, 2026 | 632.00 | 656.28 | 632.00 | 651.97 | 651.97 | 0.76% | 4,008 |
| Feb 25, 2026 | 642.79 | 651.17 | 636.00 | 647.04 | 647.04 | 1.18% | 1,160 |
| Feb 24, 2026 | 637.00 | 642.88 | 617.16 | 639.47 | 639.47 | -0.39% | 2,055 |
| Feb 23, 2026 | 640.78 | 649.00 | 631.00 | 642.00 | 642.00 | 1.17% | 3,673 |
| Feb 20, 2026 | 642.00 | 650.00 | 620.00 | 634.59 | 634.59 | -3.36% | 4,919 |
| Feb 19, 2026 | 652.19 | 657.78 | 642.00 | 656.63 | 656.63 | 0.68% | 186 |
| Feb 18, 2026 | 661.00 | 663.51 | 650.33 | 652.20 | 652.20 | -1.03% | 390 |
| Feb 13, 2026 | 626.43 | 659.16 | 623.79 | 659.00 | 659.00 | 6.74% | 372 |
| Feb 12, 2026 | 632.01 | 648.33 | 617.41 | 617.41 | 617.41 | -4.26% | 834 |
| Feb 11, 2026 | 636.00 | 645.70 | 630.46 | 644.91 | 644.91 | 2.27% | 994 |
| Feb 10, 2026 | 621.00 | 631.47 | 620.28 | 630.61 | 630.61 | 0.35% | 557 |
| Feb 9, 2026 | 595.16 | 628.43 | 595.16 | 628.43 | 628.43 | 5.59% | 291 |
| Feb 6, 2026 | 582.17 | 602.00 | 581.26 | 595.16 | 595.16 | 4.28% | 1,273 |
| Feb 5, 2026 | 595.00 | 603.14 | 569.60 | 570.73 | 570.73 | -6.43% | 926 |
| Feb 4, 2026 | 625.00 | 630.24 | 597.93 | 609.96 | 609.96 | -1.70% | 596 |
| Feb 3, 2026 | 620.00 | 623.60 | 604.83 | 620.50 | 620.50 | 4.78% | 505 |
| Feb 2, 2026 | 593.00 | 612.68 | 581.34 | 592.18 | 592.18 | 0.88% | 5,071 |
| Jan 30, 2026 | 626.00 | 627.81 | 587.00 | 587.00 | 587.00 | -12.64% | 3,406 |
| Jan 29, 2026 | 696.90 | 696.90 | 647.64 | 671.96 | 671.96 | -2.61% | 2,068 |
| Jan 28, 2026 | 678.99 | 690.00 | 662.61 | 690.00 | 690.00 | 1.47% | 2,784 |
| Jan 27, 2026 | 679.00 | 679.98 | 638.00 | 679.98 | 679.98 | - | 2,550 |
| Jan 26, 2026 | 662.00 | 686.88 | 662.00 | 679.99 | 679.99 | 3.38% | 3,170 |
| Jan 23, 2026 | 649.24 | 658.00 | 645.64 | 657.78 | 657.78 | 2.32% | 746 |
| Jan 22, 2026 | 639.98 | 650.00 | 629.00 | 642.85 | 642.85 | -0.33% | 935 |
| Jan 21, 2026 | 643.49 | 652.62 | 631.00 | 645.00 | 645.00 | 0.23% | 1,185 |
| Jan 20, 2026 | 615.55 | 643.49 | 615.55 | 643.49 | 643.49 | 4.34% | 1,706 |
| Jan 19, 2026 | 603.20 | 618.50 | 595.00 | 616.73 | 616.73 | 2.45% | 135 |
| Jan 16, 2026 | 610.03 | 615.49 | 600.00 | 602.00 | 602.00 | -1.89% | 1,867 |
| Jan 15, 2026 | 621.45 | 621.45 | 603.00 | 613.58 | 613.58 | -0.28% | 759 |
| Jan 14, 2026 | 619.00 | 627.00 | 604.58 | 615.30 | 615.30 | - | 754 |
| Jan 13, 2026 | 608.00 | 617.70 | 608.00 | 615.30 | 615.30 | 1.20% | 1,166 |
| Jan 12, 2026 | 602.01 | 610.57 | 602.00 | 608.00 | 608.00 | 4.14% | 641 |
| Jan 9, 2026 | 571.62 | 583.88 | 570.86 | 583.83 | 583.83 | 1.80% | 505 |
| Jan 8, 2026 | 581.99 | 581.99 | 563.00 | 573.51 | 573.51 | -1.56% | 534 |
| Jan 7, 2026 | 578.00 | 587.96 | 564.17 | 582.58 | 582.58 | -0.66% | 596 |
| Jan 6, 2026 | 564.00 | 586.51 | 560.88 | 586.43 | 586.43 | 4.47% | 2,195 |
| Jan 5, 2026 | 560.37 | 574.09 | 558.00 | 561.35 | 561.35 | 1.64% | 405 |
| Jan 2, 2026 | 566.66 | 566.66 | 534.46 | 552.29 | 552.29 | -2.13% | 1,468 |
| Dec 30, 2025 | 567.92 | 567.92 | 552.75 | 564.32 | 564.32 | -0.63% | 1,254 |
| Dec 29, 2025 | 574.00 | 575.57 | 547.02 | 567.91 | 567.91 | -4.03% | 1,598 |
| Dec 26, 2025 | 573.20 | 591.75 | 573.20 | 591.75 | 591.75 | 2.91% | 1,374 |
| Dec 23, 2025 | 594.42 | 594.42 | 573.68 | 575.02 | 575.02 | -1.66% | 1,013 |
| Dec 22, 2025 | 578.02 | 589.03 | 570.65 | 584.70 | 584.70 | 3.67% | 2,355 |
| Dec 19, 2025 | 556.91 | 564.00 | 544.49 | 564.00 | 564.00 | 2.29% | 820 |
| Dec 18, 2025 | 544.50 | 557.00 | 542.50 | 551.39 | 551.39 | 1.21% | 797 |
| Dec 17, 2025 | 543.00 | 551.00 | 541.25 | 544.78 | 544.78 | 1.41% | 703 |
| Dec 16, 2025 | 540.50 | 546.00 | 531.77 | 537.22 | 537.22 | -0.66% | 1,154 |
| Dec 15, 2025 | 539.00 | 546.61 | 531.84 | 540.81 | 540.81 | 1.82% | 1,055 |
| Dec 12, 2025 | 551.45 | 553.50 | 524.00 | 531.15 | 531.15 | -1.48% | 995 |