Newmont Corporation (BCBA:NEM)
Argentina
· Delayed Price · Currency is ARS 54,850
-3,925 (-6.68%)
At close: Apr 28, 2026
Newmont Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 59,200.00 | 59,250.00 | 57,825.00 | 58,775.00 | 58,775.00 | -2.33% | 1,115 |
| Apr 24, 2026 | 57,625.00 | 60,200.00 | 57,475.00 | 60,175.00 | 60,175.00 | 10.82% | 3,859 |
| Apr 23, 2026 | 54,550.00 | 54,550.00 | 53,350.00 | 54,300.00 | 54,300.00 | -1.09% | 538 |
| Apr 22, 2026 | 54,125.00 | 55,200.00 | 54,025.00 | 54,900.00 | 54,900.00 | 2.57% | 1,033 |
| Apr 21, 2026 | 55,900.00 | 56,225.00 | 53,475.00 | 53,525.00 | 53,525.00 | -5.01% | 1,583 |
| Apr 20, 2026 | 55,325.00 | 56,350.00 | 55,300.00 | 56,350.00 | 56,350.00 | -0.92% | 429 |
| Apr 17, 2026 | 55,450.00 | 56,975.00 | 55,100.00 | 56,875.00 | 56,875.00 | 3.93% | 697 |
| Apr 16, 2026 | 55,100.00 | 55,325.00 | 54,600.00 | 54,725.00 | 54,725.00 | -0.50% | 516 |
| Apr 15, 2026 | 57,025.00 | 57,050.00 | 54,775.00 | 55,000.00 | 55,000.00 | -5.42% | 3,533 |
| Apr 14, 2026 | 57,200.00 | 58,550.00 | 57,200.00 | 58,150.00 | 58,150.00 | 1.97% | 896 |
| Apr 13, 2026 | 59,025.00 | 59,025.00 | 56,525.00 | 57,025.00 | 57,025.00 | -3.59% | 2,017 |
| Apr 10, 2026 | 58,825.00 | 60,000.00 | 58,825.00 | 59,150.00 | 59,150.00 | 0.81% | 2,449 |
| Apr 9, 2026 | 58,850.00 | 58,850.00 | 58,100.00 | 58,675.00 | 58,675.00 | 0.90% | 457 |
| Apr 8, 2026 | 59,450.00 | 59,700.00 | 57,725.00 | 58,150.00 | 58,150.00 | 2.60% | 3,111 |
| Apr 7, 2026 | 56,075.00 | 56,875.00 | 55,350.00 | 56,675.00 | 56,675.00 | 1.75% | 3,008 |
| Apr 6, 2026 | 56,525.00 | 56,525.00 | 55,350.00 | 55,700.00 | 55,700.00 | -1.37% | 1,142 |
| Apr 1, 2026 | 54,925.00 | 57,200.00 | 54,850.00 | 56,475.00 | 56,475.00 | 6.31% | 2,040 |
| Mar 31, 2026 | 51,750.00 | 53,300.00 | 51,750.00 | 53,125.00 | 53,125.00 | 4.47% | 2,596 |
| Mar 30, 2026 | 51,150.00 | 51,725.00 | 50,550.00 | 50,850.00 | 50,850.00 | 1.60% | 1,271 |
| Mar 27, 2026 | 48,020.00 | 50,325.00 | 48,020.00 | 50,050.00 | 50,050.00 | 4.79% | 2,470 |
| Mar 26, 2026 | 48,320.00 | 48,900.00 | 47,740.00 | 47,760.00 | 47,760.00 | -2.97% | 692 |
| Mar 25, 2026 | 49,820.00 | 49,880.00 | 49,060.00 | 49,220.00 | 49,220.00 | 2.88% | 1,533 |
| Mar 23, 2026 | 47,500.00 | 48,780.00 | 47,200.00 | 47,840.00 | 47,840.00 | 2.22% | 397 |
| Mar 20, 2026 | 48,680.00 | 48,680.00 | 46,340.00 | 46,800.00 | 46,800.00 | -2.86% | 1,853 |
| Mar 19, 2026 | 51,550.00 | 51,550.00 | 47,300.00 | 48,180.00 | 48,180.00 | -7.08% | 5,749 |
| Mar 18, 2026 | 52,575.00 | 53,050.00 | 51,750.00 | 51,850.00 | 51,850.00 | -4.16% | 1,317 |
| Mar 17, 2026 | 54,650.00 | 55,125.00 | 54,000.00 | 54,100.00 | 54,100.00 | 0.19% | 1,273 |
| Mar 16, 2026 | 53,450.00 | 54,575.00 | 53,200.00 | 54,000.00 | 54,000.00 | 0.93% | 3,477 |
| Mar 13, 2026 | 55,700.00 | 55,700.00 | 52,975.00 | 53,500.00 | 53,500.00 | -3.86% | 2,968 |
| Mar 12, 2026 | 56,150.00 | 56,600.00 | 55,350.00 | 55,650.00 | 55,650.00 | -1.20% | 1,420 |
| Mar 11, 2026 | 55,975.00 | 56,725.00 | 55,450.00 | 56,325.00 | 56,325.00 | -2.47% | 771 |
| Mar 10, 2026 | 58,200.00 | 58,800.00 | 57,575.00 | 57,750.00 | 57,750.00 | 0.70% | 949 |
| Mar 9, 2026 | 56,250.00 | 57,400.00 | 54,000.00 | 57,350.00 | 57,350.00 | -0.17% | 1,863 |
| Mar 6, 2026 | 56,700.00 | 58,025.00 | 55,825.00 | 57,450.00 | 57,450.00 | 1.59% | 2,928 |
| 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 |