Newmont Corporation (BVMF:N1EM34)
Brazil · Delayed Price · Currency is BRL 484.27
-13.72 (-2.76%)
Last updated: Nov 13, 2025, 2:29 PM GMT-3
Newmont Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 474.30 | 497.99 | 474.30 | 497.99 | 497.99 | 6.98% | 905 |
| Nov 11, 2025 | 471.00 | 475.47 | 461.50 | 465.51 | 465.51 | 0.32% | 547 |
| Nov 10, 2025 | 458.05 | 472.64 | 457.00 | 464.01 | 464.01 | 4.27% | 2,386 |
| Nov 7, 2025 | 439.43 | 447.19 | 436.46 | 445.00 | 445.00 | 1.27% | 759 |
| Nov 6, 2025 | 440.00 | 450.00 | 437.82 | 439.43 | 439.43 | 0.44% | 1,481 |
| Nov 5, 2025 | 425.32 | 438.33 | 425.32 | 437.50 | 437.50 | 2.86% | 1,240 |
| Nov 4, 2025 | 439.00 | 439.00 | 424.13 | 425.32 | 425.32 | -3.09% | 2,595 |
| Nov 3, 2025 | 437.99 | 439.06 | 430.22 | 438.88 | 438.88 | 0.20% | 1,472 |
| Oct 31, 2025 | 445.00 | 445.00 | 430.00 | 438.01 | 438.01 | -3.20% | 723 |
| Oct 30, 2025 | 431.32 | 452.49 | 431.32 | 452.49 | 452.49 | 6.30% | 242 |
| Oct 29, 2025 | 432.09 | 436.00 | 425.58 | 425.68 | 425.68 | 0.40% | 525 |
| Oct 28, 2025 | 410.15 | 427.00 | 409.08 | 424.00 | 424.00 | 2.12% | 2,258 |
| Oct 27, 2025 | 427.98 | 429.46 | 414.27 | 415.21 | 415.21 | -6.06% | 3,287 |
| Oct 24, 2025 | 457.99 | 463.00 | 437.80 | 442.01 | 442.01 | -7.89% | 4,261 |
| Oct 23, 2025 | 479.91 | 485.00 | 469.99 | 479.88 | 479.88 | 2.10% | 1,971 |
| Oct 22, 2025 | 458.00 | 469.99 | 448.68 | 469.99 | 469.99 | 1.06% | 3,420 |
| Oct 21, 2025 | 482.30 | 482.30 | 460.34 | 465.06 | 465.06 | -8.81% | 2,242 |
| Oct 20, 2025 | 507.00 | 510.00 | 500.31 | 510.00 | 510.00 | 5.55% | 826 |
| Oct 17, 2025 | 524.94 | 524.94 | 483.20 | 483.20 | 483.20 | -9.21% | 2,210 |
| Oct 16, 2025 | 516.96 | 536.04 | 514.22 | 532.24 | 532.24 | 4.39% | 1,306 |
| Oct 15, 2025 | 502.57 | 512.00 | 499.93 | 509.87 | 509.87 | 3.00% | 333 |
| Oct 14, 2025 | 486.49 | 498.42 | 484.00 | 495.00 | 495.00 | 1.93% | 427 |
| Oct 13, 2025 | 476.90 | 486.98 | 476.90 | 485.65 | 485.65 | 3.61% | 195 |
| Oct 10, 2025 | 450.00 | 472.00 | 450.00 | 468.75 | 468.75 | 3.10% | 1,366 |
| Oct 9, 2025 | 475.90 | 475.90 | 453.45 | 454.65 | 454.65 | -3.37% | 364 |
| Oct 8, 2025 | 471.95 | 475.29 | 467.12 | 470.50 | 470.50 | 0.69% | 420 |
| Oct 7, 2025 | 475.50 | 475.50 | 462.49 | 467.28 | 467.28 | -0.95% | 128 |
| Oct 6, 2025 | 466.47 | 475.59 | 466.47 | 471.75 | 471.75 | 2.09% | 489 |
| Oct 3, 2025 | 460.82 | 465.99 | 460.28 | 462.11 | 462.11 | 0.55% | 919 |
| Oct 2, 2025 | 460.00 | 463.31 | 449.27 | 459.60 | 459.60 | 0.72% | 420 |
| Oct 1, 2025 | 450.00 | 459.54 | 450.00 | 456.31 | 456.31 | 2.63% | 1,901 |
| Sep 30, 2025 | 448.11 | 451.52 | 440.00 | 444.61 | 444.61 | -1.42% | 336 |
| Sep 29, 2025 | 464.82 | 468.72 | 445.00 | 451.01 | 451.01 | -2.96% | 645 |
| Sep 26, 2025 | 447.75 | 464.79 | 447.75 | 464.79 | 464.79 | 3.53% | 117 |
| Sep 25, 2025 | 442.32 | 448.94 | 438.00 | 448.94 | 448.94 | 0.80% | 203 |
| Sep 24, 2025 | 446.00 | 446.32 | 442.48 | 445.38 | 445.38 | -4.19% | 961 |
| Sep 23, 2025 | 454.23 | 464.86 | 446.43 | 464.86 | 464.86 | 3.36% | 388 |
| Sep 22, 2025 | 443.17 | 449.73 | 438.74 | 449.73 | 449.73 | 3.33% | 524 |
| Sep 19, 2025 | 415.60 | 436.28 | 415.60 | 435.24 | 435.24 | 5.90% | 86 |
| Sep 18, 2025 | 411.20 | 414.31 | 408.00 | 411.01 | 411.01 | -1.14% | 354 |
| Sep 17, 2025 | 414.90 | 421.96 | 413.00 | 415.76 | 415.76 | -0.07% | 283 |
| Sep 16, 2025 | 420.91 | 420.91 | 413.91 | 416.06 | 416.06 | -0.94% | 362 |
| Sep 15, 2025 | 423.71 | 423.71 | 416.29 | 420.00 | 420.00 | -0.88% | 95 |
| Sep 12, 2025 | 429.48 | 429.48 | 421.54 | 423.71 | 423.71 | -1.12% | 67 |
| Sep 11, 2025 | 420.01 | 428.50 | 418.71 | 428.50 | 428.50 | 1.17% | 148 |
| Sep 10, 2025 | 418.45 | 424.49 | 417.69 | 423.53 | 423.53 | 3.05% | 78 |
| Sep 9, 2025 | 412.42 | 415.14 | 410.04 | 411.00 | 411.00 | 0.12% | 136 |
| Sep 8, 2025 | 419.43 | 419.43 | 409.00 | 410.50 | 410.50 | -0.58% | 70 |
| Sep 5, 2025 | 411.00 | 418.20 | 408.96 | 412.88 | 412.88 | 1.45% | 2,777 |
| Sep 4, 2025 | 410.00 | 411.14 | 403.00 | 406.99 | 406.99 | -0.73% | 327 |