Newmont Corporation (BVMF:N1EM34)
Brazil · Delayed Price · Currency is BRL 502.90
-12.03 (-2.34%)
Last updated: Mar 20, 2026, 4:20 PM GMT-3
Newmont Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 524.00 | 524.00 | 502.33 | 506.60 | 506.60 | -1.62% | 1,194 |
| Mar 19, 2026 | 555.10 | 555.10 | 507.82 | 514.93 | 514.93 | -7.24% | 1,774 |
| Mar 18, 2026 | 568.39 | 568.39 | 552.28 | 555.10 | 555.10 | -5.11% | 304 |
| Mar 17, 2026 | 581.13 | 585.00 | 573.59 | 585.00 | 585.00 | 1.67% | 1,122 |
| Mar 16, 2026 | 583.00 | 589.00 | 572.04 | 575.38 | 575.38 | -4.26% | 1,754 |
| Mar 13, 2026 | 607.61 | 607.61 | 577.02 | 600.99 | 600.99 | -0.10% | 3,220 |
| Mar 12, 2026 | 601.00 | 608.34 | 595.73 | 601.59 | 601.59 | 0.25% | 3,531 |
| Mar 11, 2026 | 608.50 | 608.50 | 586.62 | 600.07 | 600.07 | -1.75% | 2,840 |
| Mar 10, 2026 | 607.59 | 619.15 | 607.59 | 610.77 | 610.77 | 1.92% | 3,733 |
| Mar 9, 2026 | 588.75 | 601.49 | 573.15 | 599.24 | 599.24 | -1.52% | 1,255 |
| Mar 6, 2026 | 600.01 | 620.14 | 599.19 | 608.49 | 608.49 | -0.34% | 932 |
| Mar 5, 2026 | 623.62 | 623.62 | 601.34 | 610.58 | 610.58 | 0.42% | 1,502 |
| Mar 4, 2026 | 611.84 | 636.30 | 608.00 | 608.00 | 608.00 | -2.60% | 2,177 |
| Mar 3, 2026 | 660.00 | 660.00 | 617.11 | 624.24 | 624.24 | -8.15% | 3,416 |
| Mar 2, 2026 | 678.20 | 700.00 | 652.00 | 679.60 | 679.60 | 1.21% | 2,648 |
| Feb 27, 2026 | 661.00 | 674.00 | 661.00 | 671.48 | 670.57 | 2.99% | 833 |
| Feb 26, 2026 | 632.00 | 656.28 | 632.00 | 651.97 | 651.08 | 0.76% | 4,008 |
| Feb 25, 2026 | 642.79 | 651.17 | 636.00 | 647.04 | 646.16 | 1.18% | 1,160 |
| Feb 24, 2026 | 637.00 | 642.88 | 617.16 | 639.47 | 638.60 | -0.39% | 2,055 |
| Feb 23, 2026 | 640.78 | 649.00 | 631.00 | 642.00 | 641.13 | 1.17% | 3,673 |
| Feb 20, 2026 | 642.00 | 650.00 | 620.00 | 634.59 | 633.73 | -3.36% | 4,919 |
| Feb 19, 2026 | 652.19 | 657.78 | 642.00 | 656.63 | 655.74 | 0.68% | 186 |
| Feb 18, 2026 | 661.00 | 663.51 | 650.33 | 652.20 | 651.31 | -1.03% | 390 |
| Feb 13, 2026 | 626.43 | 659.16 | 623.79 | 659.00 | 658.10 | 6.74% | 372 |
| Feb 12, 2026 | 632.01 | 648.33 | 617.41 | 617.41 | 616.57 | -4.26% | 834 |
| Feb 11, 2026 | 636.00 | 645.70 | 630.46 | 644.91 | 644.03 | 2.27% | 994 |
| Feb 10, 2026 | 621.00 | 631.47 | 620.28 | 630.61 | 629.75 | 0.35% | 557 |
| Feb 9, 2026 | 595.16 | 628.43 | 595.16 | 628.43 | 627.57 | 5.59% | 291 |
| Feb 6, 2026 | 582.17 | 602.00 | 581.26 | 595.16 | 594.35 | 4.28% | 1,273 |
| Feb 5, 2026 | 595.00 | 603.14 | 569.60 | 570.73 | 569.95 | -6.43% | 926 |
| Feb 4, 2026 | 625.00 | 630.24 | 597.93 | 609.96 | 609.13 | -1.70% | 596 |
| Feb 3, 2026 | 620.00 | 623.60 | 604.83 | 620.50 | 619.65 | 4.78% | 505 |
| Feb 2, 2026 | 593.00 | 612.68 | 581.34 | 592.18 | 591.37 | 0.88% | 5,071 |
| Jan 30, 2026 | 626.00 | 627.81 | 587.00 | 587.00 | 586.20 | -12.64% | 3,406 |
| Jan 29, 2026 | 696.90 | 696.90 | 647.64 | 671.96 | 671.04 | -2.61% | 2,068 |
| Jan 28, 2026 | 678.99 | 690.00 | 662.61 | 690.00 | 689.06 | 1.47% | 2,784 |
| Jan 27, 2026 | 679.00 | 679.98 | 638.00 | 679.98 | 679.05 | - | 2,550 |
| Jan 26, 2026 | 662.00 | 686.88 | 662.00 | 679.99 | 679.06 | 3.38% | 3,170 |
| Jan 23, 2026 | 649.24 | 658.00 | 645.64 | 657.78 | 656.88 | 2.32% | 746 |
| Jan 22, 2026 | 639.98 | 650.00 | 629.00 | 642.85 | 641.97 | -0.33% | 935 |
| Jan 21, 2026 | 643.49 | 652.62 | 631.00 | 645.00 | 644.12 | 0.23% | 1,185 |
| Jan 20, 2026 | 615.55 | 643.49 | 615.55 | 643.49 | 642.61 | 4.34% | 1,706 |
| Jan 19, 2026 | 603.20 | 618.50 | 595.00 | 616.73 | 615.89 | 2.45% | 135 |
| Jan 16, 2026 | 610.03 | 615.49 | 600.00 | 602.00 | 601.18 | -1.89% | 1,867 |
| Jan 15, 2026 | 621.45 | 621.45 | 603.00 | 613.58 | 612.74 | -0.28% | 759 |
| Jan 14, 2026 | 619.00 | 627.00 | 604.58 | 615.30 | 614.46 | - | 754 |
| Jan 13, 2026 | 608.00 | 617.70 | 608.00 | 615.30 | 614.46 | 1.20% | 1,166 |
| Jan 12, 2026 | 602.01 | 610.57 | 602.00 | 608.00 | 607.17 | 4.14% | 641 |
| Jan 9, 2026 | 571.62 | 583.88 | 570.86 | 583.83 | 583.03 | 1.80% | 505 |
| Jan 8, 2026 | 581.99 | 581.99 | 563.00 | 573.51 | 572.73 | -1.56% | 534 |