Newmont Corporation (BCBA:NEM)
Argentina
· Delayed Price · Currency is ARS 57,300
+750 (1.33%)
Last updated: Mar 6, 2026, 3:50 PM BRT
Newmont Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 56,150.00 | 58,025.00 | 56,100.00 | 57,050.00 | - | 0.88% | 620 |
| Mar 5, 2026 | 58,275.00 | 58,275.00 | 56,075.00 | 56,550.00 | 56,550.00 | -3.66% | 3,334 |
| Mar 4, 2026 | 60,375.00 | 60,375.00 | 58,325.00 | 58,700.00 | 58,700.00 | 1.03% | 4,499 |
| Mar 3, 2026 | 60,925.00 | 60,925.00 | 57,425.00 | 58,100.00 | 58,100.00 | -7.78% | 5,965 |
| Mar 2, 2026 | 64,850.00 | 65,900.00 | 61,150.00 | 63,000.00 | 62,878.32 | -0.83% | 3,405 |
| Feb 27, 2026 | 62,350.00 | 64,900.00 | 62,350.00 | 63,525.00 | 63,402.31 | 1.19% | 2,666 |
| Feb 26, 2026 | 61,400.00 | 62,800.00 | 60,700.00 | 62,775.00 | 62,653.75 | 1.29% | 1,001 |
| Feb 25, 2026 | 60,600.00 | 62,025.00 | 59,850.00 | 61,975.00 | 61,855.30 | 3.16% | 1,268 |
| Feb 24, 2026 | 59,125.00 | 60,150.00 | 57,650.00 | 60,075.00 | 59,958.97 | 0.59% | 564 |
| Feb 23, 2026 | 59,675.00 | 60,400.00 | 58,900.00 | 59,725.00 | 59,609.64 | 1.14% | 654 |
| Feb 20, 2026 | 59,000.00 | 60,225.00 | 57,875.00 | 59,050.00 | 58,935.95 | -2.19% | 1,582 |
| Feb 19, 2026 | 58,500.00 | 60,850.00 | 58,500.00 | 60,375.00 | 60,258.39 | - | 2,193 |
| Feb 18, 2026 | 61,150.00 | 62,100.00 | 60,175.00 | 60,375.00 | 60,258.39 | -2.27% | 1,161 |
| Feb 13, 2026 | 58,850.00 | 62,025.00 | 57,650.00 | 61,775.00 | 61,655.69 | 4.97% | 4,791 |
| Feb 12, 2026 | 60,550.00 | 61,300.00 | 58,225.00 | 58,850.00 | 58,736.33 | -3.52% | 2,885 |
| Feb 11, 2026 | 60,000.00 | 62,000.00 | 59,600.00 | 61,000.00 | 60,882.18 | 2.22% | 1,072 |
| Feb 10, 2026 | 58,425.00 | 59,900.00 | 58,375.00 | 59,675.00 | 59,559.74 | 0.72% | 1,357 |
| Feb 9, 2026 | 58,150.00 | 59,400.00 | 57,850.00 | 59,250.00 | 59,135.56 | 3.54% | 1,312 |
| Feb 6, 2026 | 55,450.00 | 57,575.00 | 55,450.00 | 57,225.00 | 57,114.47 | 4.62% | 2,129 |
| Feb 5, 2026 | 57,475.00 | 57,600.00 | 54,600.00 | 54,700.00 | 54,594.35 | -5.77% | 4,216 |
| Feb 4, 2026 | 59,475.00 | 60,150.00 | 56,800.00 | 58,050.00 | 57,937.88 | -0.43% | 4,637 |
| Feb 3, 2026 | 58,425.00 | 59,575.00 | 57,600.00 | 58,300.00 | 58,187.40 | 4.48% | 1,777 |
| Feb 2, 2026 | 56,000.00 | 58,300.00 | 55,025.00 | 55,800.00 | 55,692.23 | -2.23% | 2,912 |
| Jan 30, 2026 | 60,800.00 | 60,800.00 | 55,900.00 | 57,075.00 | 56,964.76 | -10.33% | 3,147 |
| Jan 29, 2026 | 67,300.00 | 67,600.00 | 62,350.00 | 63,650.00 | 63,527.06 | -3.92% | 3,189 |
| Jan 28, 2026 | 64,625.00 | 66,300.00 | 64,500.00 | 66,250.00 | 66,122.04 | 4.91% | 3,405 |
| Jan 27, 2026 | 64,000.00 | 64,225.00 | 61,625.00 | 63,150.00 | 63,028.03 | -0.94% | 2,050 |
| Jan 26, 2026 | 64,675.00 | 65,400.00 | 63,525.00 | 63,750.00 | 63,626.87 | 1.76% | 4,735 |
| Jan 23, 2026 | 62,325.00 | 62,650.00 | 61,350.00 | 62,650.00 | 62,529.00 | 2.54% | 1,396 |
| Jan 22, 2026 | 60,675.00 | 61,900.00 | 59,250.00 | 61,100.00 | 60,981.99 | 1.75% | 1,023 |
| Jan 21, 2026 | 61,825.00 | 61,850.00 | 59,825.00 | 60,050.00 | 59,934.02 | -0.12% | 1,681 |
| Jan 20, 2026 | 59,200.00 | 60,200.00 | 59,000.00 | 60,125.00 | 60,008.87 | 0.97% | 1,983 |
| Jan 19, 2026 | 57,050.00 | 61,750.00 | 57,050.00 | 59,550.00 | 59,434.98 | 3.57% | 686 |
| Jan 16, 2026 | 57,600.00 | 57,825.00 | 56,375.00 | 57,500.00 | 57,388.94 | -0.35% | 1,431 |
| Jan 15, 2026 | 58,550.00 | 58,550.00 | 56,625.00 | 57,700.00 | 57,588.56 | -0.77% | 1,288 |
| Jan 14, 2026 | 58,900.00 | 59,450.00 | 57,075.00 | 58,150.00 | 58,037.69 | -0.43% | 3,153 |
| Jan 13, 2026 | 58,400.00 | 58,650.00 | 57,575.00 | 58,400.00 | 58,287.20 | 1.21% | 1,495 |
| Jan 12, 2026 | 57,000.00 | 58,150.00 | 57,000.00 | 57,700.00 | 57,588.56 | 3.96% | 4,734 |
| Jan 9, 2026 | 53,825.00 | 55,575.00 | 53,825.00 | 55,500.00 | 55,392.81 | 3.06% | 1,518 |
| Jan 8, 2026 | 54,350.00 | 54,350.00 | 53,425.00 | 53,850.00 | 53,745.99 | -2.31% | 541 |
| Jan 7, 2026 | 54,200.00 | 55,850.00 | 53,900.00 | 55,125.00 | 55,018.53 | -0.54% | 801 |
| Jan 6, 2026 | 54,000.00 | 55,900.00 | 53,125.00 | 55,425.00 | 55,317.95 | 3.94% | 4,175 |
| Jan 5, 2026 | 51,125.00 | 53,925.00 | 51,125.00 | 53,325.00 | 53,222.01 | 3.59% | 4,096 |
| Jan 2, 2026 | 51,025.00 | 51,925.00 | 50,525.00 | 51,475.00 | 51,375.58 | -0.29% | 996 |
| Dec 30, 2025 | 51,800.00 | 52,325.00 | 51,550.00 | 51,625.00 | 51,525.29 | 1.67% | 1,010 |
| Dec 29, 2025 | 54,775.00 | 54,775.00 | 50,275.00 | 50,775.00 | 50,676.93 | -4.20% | 2,447 |
| Dec 26, 2025 | 55,475.00 | 55,500.00 | 52,725.00 | 53,000.00 | 52,897.63 | -0.66% | 790 |
| Dec 24, 2025 | 53,250.00 | 53,825.00 | 52,825.00 | 53,350.00 | 53,246.96 | -0.42% | 71 |
| Dec 23, 2025 | 54,000.00 | 55,300.00 | 53,225.00 | 53,575.00 | 53,471.52 | -0.46% | 937 |
| Dec 22, 2025 | 54,400.00 | 54,425.00 | 53,000.00 | 53,825.00 | 53,721.04 | 2.43% | 1,261 |
| Dec 19, 2025 | 51,375.00 | 52,550.00 | 50,675.00 | 52,550.00 | 52,448.50 | 2.39% | 1,263 |
| Dec 18, 2025 | 51,400.00 | 52,000.00 | 50,600.00 | 51,325.00 | 51,225.87 | 0.88% | 2,105 |
| Dec 17, 2025 | 52,275.00 | 52,275.00 | 50,575.00 | 50,875.00 | 50,776.74 | 0.84% | 827 |
| Dec 16, 2025 | 51,700.00 | 51,700.00 | 50,275.00 | 50,450.00 | 50,352.56 | -0.84% | 1,711 |
| Dec 15, 2025 | 50,525.00 | 51,275.00 | 49,900.00 | 50,875.00 | 50,776.74 | 2.24% | 2,996 |
| Dec 12, 2025 | 51,000.00 | 51,775.00 | 48,600.00 | 49,760.00 | 49,663.89 | -0.58% | 1,751 |
| Dec 11, 2025 | 47,440.00 | 50,450.00 | 47,140.00 | 50,050.00 | 49,953.33 | 5.77% | 3,035 |
| Dec 10, 2025 | 46,640.00 | 47,620.00 | 46,180.00 | 47,320.00 | 47,228.60 | 1.24% | 1,704 |
| Dec 9, 2025 | 44,780.00 | 46,900.00 | 44,540.00 | 46,740.00 | 46,649.72 | 3.50% | 812 |
| Dec 5, 2025 | 45,680.00 | 46,340.00 | 45,140.00 | 45,160.00 | 45,072.78 | -1.05% | 1,843 |
| Dec 4, 2025 | 44,680.00 | 45,800.00 | 44,660.00 | 45,640.00 | 45,551.85 | 0.40% | 425 |
| Dec 3, 2025 | 46,440.00 | 46,440.00 | 45,300.00 | 45,460.00 | 45,372.20 | -0.66% | 1,121 |
| Dec 2, 2025 | 46,220.00 | 46,460.00 | 44,740.00 | 45,760.00 | 45,671.62 | -1.72% | 1,500 |
| Dec 1, 2025 | 46,420.00 | 46,760.00 | 45,920.00 | 46,560.00 | 46,470.07 | 0.69% | 1,984 |
| Nov 28, 2025 | 47,000.00 | 47,400.00 | 45,860.00 | 46,240.00 | 46,150.69 | -1.62% | 2,252 |
| Nov 27, 2025 | 46,280.00 | 47,000.00 | 43,500.00 | 47,000.00 | 46,909.22 | 1.56% | 369 |
| Nov 26, 2025 | 44,660.00 | 46,460.00 | 44,020.00 | 46,280.00 | 46,190.61 | 5.47% | 1,651 |
| Nov 25, 2025 | 43,120.00 | 44,000.00 | 43,120.00 | 43,880.00 | 43,719.32 | 4.98% | 964 |
| Nov 21, 2025 | 41,040.00 | 42,120.00 | 40,920.00 | 41,800.00 | 41,646.93 | 1.31% | 103 |
| Nov 20, 2025 | 42,420.00 | 43,380.00 | 41,020.00 | 41,260.00 | 41,108.91 | -3.82% | 3,568 |
| Nov 19, 2025 | 42,700.00 | 43,640.00 | 42,680.00 | 42,900.00 | 42,742.90 | 0.47% | 1,788 |
| Nov 18, 2025 | 43,280.00 | 43,460.00 | 42,260.00 | 42,700.00 | 42,543.64 | -0.47% | 762 |
| Nov 17, 2025 | 44,200.00 | 44,200.00 | 42,820.00 | 42,900.00 | 42,742.90 | -2.05% | 1,498 |
| Nov 14, 2025 | 41,580.00 | 44,440.00 | 41,580.00 | 43,800.00 | 43,639.61 | -1.31% | 1,413 |
| Nov 13, 2025 | 46,580.00 | 46,580.00 | 44,380.00 | 44,380.00 | 44,217.48 | -3.31% | 1,462 |
| Nov 12, 2025 | 44,620.00 | 46,260.00 | 44,200.00 | 45,900.00 | 45,731.92 | 4.51% | 3,315 |
| Nov 11, 2025 | 43,860.00 | 44,320.00 | 43,140.00 | 43,920.00 | 43,759.17 | 0.55% | 3,112 |
| Nov 10, 2025 | 42,340.00 | 43,800.00 | 42,040.00 | 43,680.00 | 43,520.05 | 6.38% | 2,509 |
| Nov 7, 2025 | 41,680.00 | 41,960.00 | 40,660.00 | 41,060.00 | 40,909.64 | -1.49% | 1,627 |
| Nov 6, 2025 | 41,500.00 | 42,100.00 | 40,980.00 | 41,680.00 | 41,527.37 | 2.21% | 1,544 |
| Nov 5, 2025 | 40,000.00 | 41,080.00 | 40,000.00 | 40,780.00 | 40,630.67 | 2.31% | 691 |
| Nov 4, 2025 | 40,720.00 | 40,920.00 | 39,520.00 | 39,860.00 | 39,714.04 | -3.53% | 2,613 |
| Nov 3, 2025 | 40,260.00 | 41,400.00 | 40,060.00 | 41,320.00 | 41,168.69 | 1.57% | 2,806 |
| Oct 31, 2025 | 40,580.00 | 40,720.00 | 39,860.00 | 40,680.00 | 40,531.03 | -0.93% | 1,596 |
| Oct 30, 2025 | 39,860.00 | 41,220.00 | 39,640.00 | 41,060.00 | 40,909.64 | 4.05% | 1,445 |
| Oct 29, 2025 | 40,200.00 | 40,420.00 | 39,220.00 | 39,460.00 | 39,315.50 | 0.41% | 1,944 |
| Oct 28, 2025 | 37,960.00 | 39,720.00 | 37,960.00 | 39,300.00 | 39,156.09 | 3.37% | 1,701 |
| Oct 27, 2025 | 37,840.00 | 38,420.00 | 36,300.00 | 38,020.00 | 37,880.77 | -12.64% | 5,988 |
| Oct 24, 2025 | 42,960.00 | 44,760.00 | 42,300.00 | 43,520.00 | 43,360.63 | -5.80% | 9,124 |
| Oct 23, 2025 | 46,900.00 | 47,180.00 | 46,160.00 | 46,200.00 | 46,030.82 | -1.07% | 1,567 |
| Oct 22, 2025 | 45,080.00 | 46,940.00 | 45,080.00 | 46,700.00 | 46,528.99 | 0.86% | 3,808 |
| Oct 21, 2025 | 49,720.00 | 49,720.00 | 44,860.00 | 46,300.00 | 46,130.45 | -6.88% | 2,679 |
| Oct 20, 2025 | 47,280.00 | 49,720.00 | 47,280.00 | 49,720.00 | 49,537.93 | 6.79% | 1,423 |
| Oct 17, 2025 | 47,420.00 | 47,440.00 | 45,540.00 | 46,560.00 | 46,389.50 | -4.39% | 3,990 |
| Oct 16, 2025 | 45,980.00 | 48,900.00 | 45,780.00 | 48,700.00 | 48,521.67 | 6.94% | 1,803 |
| Oct 15, 2025 | 44,900.00 | 46,040.00 | 44,740.00 | 45,540.00 | 45,373.24 | 2.11% | 1,397 |
| Oct 14, 2025 | 42,260.00 | 44,840.00 | 42,260.00 | 44,600.00 | 44,436.68 | 4.84% | 1,599 |
| Oct 13, 2025 | 40,360.00 | 42,640.00 | 40,360.00 | 42,540.00 | 42,384.22 | 2.51% | 1,982 |
| Oct 9, 2025 | 46,100.00 | 46,100.00 | 41,240.00 | 41,500.00 | 41,348.03 | -9.11% | 1,655 |
| Oct 8, 2025 | 46,040.00 | 46,340.00 | 45,260.00 | 45,660.00 | 45,492.80 | 0.88% | 1,491 |