Newmont Corporation (KASE:NEM_KZ)
Kazakhstan · Delayed Price · Currency is KZT · Price in USD 121.82
+2.85 (2.40%)
At close: Nov 6, 2026
KASE:NEM_KZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 119.00 | 121.82 | 118.35 | 121.82 | 121.82 | 2.40% | 117 |
| Nov 5, 2026 | 120.77 | 122.00 | 117.08 | 118.97 | 118.97 | 4.38% | 52 |
| Nov 4, 2026 | 112.25 | 114.22 | 112.25 | 113.98 | 113.98 | 4.35% | 14 |
| Nov 2, 2026 | 109.00 | 109.23 | 109.00 | 109.23 | 109.23 | 1.58% | 3 |
| Oct 30, 2026 | 110.84 | 111.14 | 107.53 | 107.53 | 107.53 | -4.26% | 17 |
| Oct 29, 2026 | 112.61 | 112.61 | 112.32 | 112.32 | 112.32 | 4.96% | 2 |
| Oct 28, 2026 | 107.01 | 107.01 | 107.01 | 107.01 | 107.01 | -4.95% | 2 |
| Oct 27, 2026 | 111.61 | 112.58 | 111.61 | 112.58 | 112.58 | -0.21% | 2 |
| Oct 23, 2026 | 112.01 | 112.82 | 112.00 | 112.82 | 112.82 | -1.90% | 5 |
| Oct 22, 2026 | 115.01 | 115.01 | 115.00 | 115.00 | 115.00 | -2.88% | 4 |
| Oct 20, 2026 | 118.41 | 118.41 | 118.41 | 118.41 | 118.41 | -1.47% | 2 |
| Oct 19, 2026 | 121.78 | 121.78 | 120.18 | 120.18 | 120.18 | -0.76% | 80 |
| Oct 16, 2026 | 118.39 | 121.10 | 116.75 | 121.10 | 121.10 | 5.48% | 9 |
| Oct 15, 2026 | 115.15 | 115.15 | 114.81 | 114.81 | 114.81 | 1.89% | 12 |
| Oct 14, 2026 | 112.68 | 115.97 | 112.68 | 112.68 | 112.68 | -5.66% | 64 |
| Oct 13, 2026 | 119.44 | 119.48 | 119.44 | 119.44 | 119.44 | -0.52% | 6 |
| Oct 9, 2026 | 113.51 | 124.10 | 110.31 | 120.07 | 120.07 | 3.79% | 37 |
| Oct 8, 2026 | 119.95 | 119.95 | 115.35 | 115.69 | 115.69 | 0.43% | 14 |
| Oct 7, 2026 | 116.01 | 116.01 | 112.98 | 115.20 | 115.20 | -1.56% | 29 |
| Oct 5, 2026 | 119.99 | 119.99 | 116.50 | 117.03 | 117.03 | 1.34% | 7 |
| Oct 2, 2026 | 115.62 | 116.93 | 115.48 | 115.48 | 115.48 | -0.28% | 16 |
| Oct 1, 2026 | 115.81 | 117.40 | 115.81 | 115.81 | 115.81 | -1.19% | 7 |
| Sep 30, 2026 | 120.71 | 120.71 | 117.20 | 117.20 | 117.20 | 0.14% | 38 |
| Sep 29, 2026 | 116.37 | 117.04 | 116.37 | 117.04 | 117.04 | 0.90% | 2 |
| Sep 28, 2026 | 118.94 | 118.94 | 116.00 | 116.00 | 116.00 | -3.74% | 39 |
| Sep 25, 2026 | 122.31 | 122.54 | 120.51 | 120.51 | 120.51 | -0.16% | 20 |
| Sep 24, 2026 | 122.51 | 122.93 | 120.70 | 120.70 | 120.70 | -1.77% | 16 |
| Sep 23, 2026 | 122.88 | 122.88 | 122.88 | 122.88 | 122.88 | -2.00% | 14 |
| Sep 22, 2026 | 121.97 | 125.39 | 121.96 | 125.39 | 125.39 | 2.78% | 11 |
| Sep 21, 2026 | 127.10 | 127.10 | 122.00 | 122.00 | 122.00 | -4.19% | 8 |
| Sep 18, 2026 | 126.50 | 129.99 | 126.50 | 127.34 | 127.34 | 1.77% | 5 |
| Sep 17, 2026 | 126.50 | 126.50 | 122.88 | 125.13 | 125.13 | -1.47% | 13 |
| Sep 16, 2026 | 125.91 | 127.00 | 125.91 | 127.00 | 127.00 | 3.25% | 21 |
| Sep 15, 2026 | 122.86 | 124.31 | 122.86 | 123.00 | 123.00 | -0.77% | 8 |
| Sep 14, 2026 | 125.91 | 126.04 | 122.88 | 123.95 | 123.95 | -3.16% | 24 |
| Sep 11, 2026 | 115.11 | 128.00 | 115.11 | 128.00 | 128.00 | 0.13% | 24 |
| Sep 10, 2026 | 128.13 | 128.13 | 127.84 | 127.84 | 127.84 | -1.37% | 2 |
| Sep 9, 2026 | 128.02 | 129.62 | 127.87 | 129.62 | 129.62 | 0.43% | 43 |
| Sep 8, 2026 | 128.37 | 129.80 | 115.50 | 129.07 | 129.07 | -0.72% | 14 |
| Sep 4, 2026 | 129.99 | 131.09 | 129.81 | 130.00 | 130.00 | 0.94% | 9 |
| Sep 3, 2026 | 125.42 | 128.79 | 125.27 | 128.79 | 128.79 | 2.92% | 31 |
| Sep 2, 2026 | 123.39 | 125.60 | 122.12 | 125.13 | 125.13 | 0.04% | 7 |
| Sep 1, 2026 | 125.08 | 125.08 | 125.08 | 125.08 | 125.08 | -0.55% | 13 |
| Aug 31, 2026 | 127.11 | 127.74 | 125.00 | 125.77 | 125.77 | -2.67% | 28 |
| Aug 28, 2026 | 134.00 | 134.00 | 129.22 | 129.22 | 129.22 | -3.19% | 119 |
| Aug 27, 2026 | 133.62 | 133.62 | 130.79 | 133.48 | 133.48 | 0.44% | 43 |
| Aug 26, 2026 | 132.59 | 133.29 | 132.59 | 132.90 | 132.90 | -0.82% | 33 |
| Aug 25, 2026 | 130.86 | 134.00 | 130.09 | 134.00 | 134.00 | 2.40% | 100 |
| Aug 24, 2026 | 134.11 | 134.18 | 129.59 | 130.86 | 130.86 | -0.56% | 71 |
| Aug 21, 2026 | 130.06 | 132.99 | 128.64 | 131.60 | 131.60 | 3.47% | 173 |