Newmont Corporation (BVMF:N1EM34)
Brazil · Delayed Price · Currency is BRL 575.02
-9.68 (-1.66%)
At close: Dec 23, 2025
Newmont Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 11, 2025 | 514.31 | 540.86 | 511.12 | 539.11 | 539.11 | 3.48% | 1,140 |
| Dec 10, 2025 | 507.74 | 521.00 | 503.29 | 521.00 | 521.00 | 1.91% | 1,019 |
| Dec 9, 2025 | 488.64 | 511.22 | 488.60 | 511.22 | 511.22 | 5.68% | 1,128 |
| Dec 8, 2025 | 486.88 | 491.98 | 482.95 | 483.75 | 483.75 | -3.65% | 771 |
| Dec 5, 2025 | 489.00 | 502.09 | 482.00 | 502.09 | 502.09 | 4.47% | 365 |
| Dec 4, 2025 | 476.00 | 482.40 | 469.31 | 480.60 | 480.60 | 0.34% | 692 |
| Dec 3, 2025 | 482.56 | 486.99 | 475.49 | 478.95 | 478.95 | -0.70% | 1,297 |
| Dec 2, 2025 | 485.72 | 488.73 | 471.90 | 482.34 | 482.34 | -1.96% | 742 |
| Dec 1, 2025 | 491.00 | 494.36 | 486.34 | 492.00 | 492.00 | 1.30% | 2,546 |
| Nov 28, 2025 | 485.26 | 490.00 | 481.93 | 485.70 | 485.70 | -0.42% | 1,488 |
| Nov 27, 2025 | 485.26 | 494.00 | 475.30 | 487.77 | 487.77 | 0.80% | 83 |
| Nov 26, 2025 | 469.00 | 484.93 | 466.00 | 483.90 | 483.90 | 4.63% | 940 |
| Nov 25, 2025 | 473.77 | 478.00 | 460.00 | 462.50 | 462.50 | -3.20% | 799 |
| Nov 24, 2025 | 435.40 | 477.77 | 423.70 | 477.77 | 476.84 | 6.15% | 1,151 |
| Nov 21, 2025 | 448.80 | 452.32 | 438.29 | 450.08 | 449.21 | -3.70% | 2,057 |
| Nov 19, 2025 | 469.00 | 475.45 | 466.37 | 467.39 | 466.48 | 0.97% | 1,860 |
| Nov 18, 2025 | 461.00 | 469.09 | 456.88 | 462.91 | 462.01 | 2.44% | 759 |
| Nov 17, 2025 | 464.47 | 471.85 | 451.88 | 451.88 | 451.00 | -3.12% | 1,865 |
| Nov 14, 2025 | 476.00 | 476.00 | 449.95 | 466.42 | 465.52 | -3.63% | 2,201 |
| Nov 13, 2025 | 498.66 | 498.66 | 475.96 | 484.00 | 483.06 | -2.81% | 376 |
| Nov 12, 2025 | 474.30 | 497.99 | 474.30 | 497.99 | 497.03 | 6.98% | 905 |
| Nov 11, 2025 | 471.00 | 475.47 | 461.50 | 465.51 | 464.61 | 0.32% | 547 |
| Nov 10, 2025 | 458.05 | 472.64 | 457.00 | 464.01 | 463.11 | 4.27% | 2,386 |
| Nov 7, 2025 | 439.43 | 447.19 | 436.20 | 445.00 | 444.14 | 1.27% | 759 |
| Nov 6, 2025 | 440.00 | 450.00 | 437.82 | 439.43 | 438.58 | 0.44% | 1,481 |
| Nov 5, 2025 | 430.00 | 438.33 | 430.00 | 437.50 | 436.65 | 2.86% | 1,240 |
| Nov 4, 2025 | 439.00 | 439.00 | 424.13 | 425.32 | 424.50 | -3.09% | 2,595 |
| Nov 3, 2025 | 437.99 | 439.06 | 430.22 | 438.88 | 438.03 | 0.20% | 1,472 |
| Oct 31, 2025 | 445.00 | 445.00 | 430.00 | 438.01 | 437.16 | -3.20% | 695 |
| Oct 30, 2025 | 431.32 | 452.49 | 431.32 | 452.49 | 451.61 | 6.30% | 193 |
| Oct 29, 2025 | 432.09 | 436.00 | 425.58 | 425.68 | 424.86 | 0.40% | 525 |
| Oct 28, 2025 | 410.15 | 427.00 | 409.08 | 424.00 | 423.18 | 2.12% | 2,115 |
| Oct 27, 2025 | 427.98 | 429.46 | 414.27 | 415.21 | 414.41 | -6.06% | 2,397 |
| Oct 24, 2025 | 457.99 | 463.00 | 437.80 | 442.01 | 441.15 | -7.89% | 4,261 |
| Oct 23, 2025 | 479.91 | 485.00 | 469.99 | 479.88 | 478.95 | 2.10% | 1,971 |
| Oct 22, 2025 | 458.00 | 469.99 | 447.58 | 469.99 | 469.08 | 1.06% | 3,420 |
| Oct 21, 2025 | 482.30 | 482.30 | 460.34 | 465.06 | 464.16 | -8.81% | 1,941 |
| Oct 20, 2025 | 507.00 | 510.00 | 500.31 | 510.00 | 509.01 | 5.55% | 814 |
| Oct 17, 2025 | 524.94 | 524.94 | 483.20 | 483.20 | 482.26 | -9.21% | 2,210 |
| Oct 16, 2025 | 516.96 | 536.04 | 514.22 | 532.24 | 531.21 | 4.39% | 1,300 |
| Oct 15, 2025 | 502.57 | 512.00 | 499.93 | 509.87 | 508.88 | 3.00% | 333 |
| Oct 14, 2025 | 486.49 | 498.42 | 484.00 | 495.00 | 494.04 | 1.93% | 427 |