Newmont Corporation (BMV:NEM)
Mexico
· Delayed Price · Currency is MXN 1,650.00
+6.00 (0.36%)
At close: Dec 3, 2025
Newmont Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1.23% | 1,255 |
| Dec 4, 2025 | 1,620.00 | 1,630.00 | 1,620.00 | 1,630.00 | 1,630.00 | -1.21% | 3,501 |
| Dec 3, 2025 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 0.36% | 3,500 |
| Dec 2, 2025 | 1,627.00 | 1,644.00 | 1,627.00 | 1,644.00 | 1,644.00 | -1.08% | 817 |
| Dec 1, 2025 | 1,603.00 | 1,662.00 | 1,603.00 | 1,662.00 | 1,662.00 | 3.75% | 12,918 |
| Nov 25, 2025 | 1,600.00 | 1,602.00 | 1,600.00 | 1,602.00 | 1,597.39 | -0.78% | 149 |
| Nov 24, 2025 | 1,614.54 | 1,614.54 | 1,614.54 | 1,614.54 | 1,609.90 | 5.53% | 342 |
| Nov 20, 2025 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 1,525.60 | -4.77% | 53 |
| Nov 19, 2025 | 1,606.59 | 1,606.59 | 1,606.59 | 1,606.59 | 1,601.97 | 1.17% | 315 |
| Nov 18, 2025 | 1,650.00 | 1,650.00 | 1,577.00 | 1,588.00 | 1,583.43 | -3.76% | 49 |
| Nov 13, 2025 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,645.25 | -4.24% | 5,262 |
| Nov 12, 2025 | 1,691.00 | 1,723.00 | 1,663.23 | 1,723.00 | 1,718.04 | 4.74% | 3,161 |
| Nov 11, 2025 | 1,624.00 | 1,645.00 | 1,624.00 | 1,645.00 | 1,640.27 | -0.93% | 4,056 |
| Nov 10, 2025 | 1,600.00 | 1,660.49 | 1,594.00 | 1,660.49 | 1,655.71 | 7.82% | 1,000 |
| Nov 7, 2025 | 1,515.00 | 1,540.00 | 1,515.00 | 1,540.00 | 1,535.57 | 1.17% | 31 |
| Nov 5, 2025 | 1,516.00 | 1,522.23 | 1,516.00 | 1,522.23 | 1,517.85 | 1.46% | 15,331 |
| Nov 4, 2025 | 1,515.02 | 1,515.02 | 1,475.00 | 1,500.39 | 1,496.07 | -0.96% | 827 |
| Nov 3, 2025 | 1,515.00 | 1,515.00 | 1,515.00 | 1,515.00 | 1,510.64 | 0.56% | 14 |
| Oct 31, 2025 | 1,506.50 | 1,506.50 | 1,506.50 | 1,506.50 | 1,502.17 | -1.62% | 6,946 |
| Oct 30, 2025 | 1,500.00 | 1,536.92 | 1,500.00 | 1,531.30 | 1,526.89 | 3.61% | 2,713 |
| Oct 29, 2025 | 1,462.00 | 1,485.13 | 1,462.00 | 1,478.00 | 1,473.75 | 2.18% | 2,517 |
| Oct 28, 2025 | 1,425.00 | 1,450.00 | 1,425.00 | 1,446.50 | 1,442.34 | 1.51% | 1,588 |
| Oct 27, 2025 | 1,464.00 | 1,480.00 | 1,420.00 | 1,425.00 | 1,420.90 | -7.03% | 508 |
| Oct 24, 2025 | 1,575.00 | 1,577.00 | 1,525.00 | 1,532.80 | 1,528.39 | -7.38% | 847 |
| Oct 23, 2025 | 1,658.70 | 1,658.70 | 1,640.00 | 1,654.90 | 1,650.14 | 5.41% | 188 |
| Oct 22, 2025 | 1,555.01 | 1,570.00 | 1,555.01 | 1,570.00 | 1,565.48 | -1.01% | 1,537 |
| Oct 21, 2025 | 1,700.00 | 1,700.00 | 1,584.00 | 1,586.00 | 1,581.44 | -9.11% | 2,329 |
| Oct 20, 2025 | 1,734.00 | 1,745.00 | 1,734.00 | 1,745.00 | 1,739.98 | 4.33% | 73 |
| Oct 17, 2025 | 1,808.00 | 1,808.00 | 1,662.39 | 1,672.50 | 1,667.69 | -7.49% | 1,523 |
| Oct 16, 2025 | 1,810.00 | 1,815.00 | 1,793.00 | 1,808.00 | 1,802.80 | 5.79% | 9,819 |
| Oct 15, 2025 | 1,716.50 | 1,725.00 | 1,709.00 | 1,709.00 | 1,704.08 | 1.97% | 843 |
| Oct 14, 2025 | 1,680.00 | 1,690.00 | 1,676.00 | 1,676.00 | 1,671.18 | 2.01% | 1,435 |
| Oct 13, 2025 | 1,630.00 | 1,642.90 | 1,630.00 | 1,642.90 | 1,638.17 | 4.98% | 15 |
| Oct 10, 2025 | 1,580.00 | 1,580.00 | 1,565.00 | 1,565.00 | 1,560.50 | 0.64% | 551 |
| Oct 9, 2025 | 1,645.00 | 1,645.00 | 1,555.00 | 1,555.00 | 1,550.53 | -3.95% | 28 |
| Oct 8, 2025 | 1,619.00 | 1,619.00 | 1,619.00 | 1,619.00 | 1,614.34 | 0.56% | 9,845 |
| Oct 7, 2025 | 1,612.00 | 1,617.00 | 1,610.00 | 1,610.00 | 1,605.37 | -1.83% | 662 |
| Oct 6, 2025 | 1,638.00 | 1,640.00 | 1,635.00 | 1,640.00 | 1,635.28 | 2.63% | 746 |
| Oct 3, 2025 | 1,593.00 | 1,598.00 | 1,593.00 | 1,598.00 | 1,593.40 | 1.33% | 75 |
| Oct 2, 2025 | 1,575.00 | 1,577.00 | 1,575.00 | 1,577.00 | 1,572.46 | - | 64 |
| Oct 1, 2025 | 1,577.00 | 1,577.00 | 1,577.00 | 1,577.00 | 1,572.46 | 2.14% | 154 |
| Sep 30, 2025 | 1,539.03 | 1,544.00 | 1,539.03 | 1,544.00 | 1,539.56 | 0.32% | 24,932 |
| Sep 29, 2025 | 1,539.00 | 1,539.03 | 1,539.00 | 1,539.03 | 1,534.60 | 0.07% | 2,530 |
| Sep 25, 2025 | 1,537.00 | 1,543.13 | 1,537.00 | 1,538.00 | 1,533.58 | -0.16% | 1,750 |
| Sep 24, 2025 | 1,539.00 | 1,540.39 | 1,535.00 | 1,540.39 | 1,535.96 | -0.62% | 1,446 |
| Sep 23, 2025 | 1,564.19 | 1,564.19 | 1,550.00 | 1,550.00 | 1,545.54 | 1.04% | 118,606 |
| Sep 22, 2025 | 1,534.00 | 1,534.00 | 1,534.00 | 1,534.00 | 1,529.59 | 1.93% | 508 |
| Sep 19, 2025 | 1,505.00 | 1,505.00 | 1,505.00 | 1,505.00 | 1,500.67 | 5.17% | 26 |
| Sep 18, 2025 | 1,430.00 | 1,431.00 | 1,430.00 | 1,431.00 | 1,426.88 | -0.48% | 9,614 |
| Sep 17, 2025 | 1,448.40 | 1,462.00 | 1,430.99 | 1,437.91 | 1,433.77 | -0.72% | 14,798 |
| Sep 15, 2025 | 1,441.00 | 1,448.40 | 1,441.00 | 1,448.40 | 1,444.23 | -1.80% | 1,597 |
| Sep 12, 2025 | 1,475.00 | 1,475.00 | 1,475.00 | 1,475.00 | 1,470.76 | - | 640 |
| Sep 11, 2025 | 1,459.71 | 1,475.00 | 1,449.00 | 1,475.00 | 1,470.76 | 1.02% | 1,553 |
| Sep 10, 2025 | 1,440.00 | 1,460.12 | 1,440.00 | 1,460.05 | 1,455.85 | 1.75% | 72,150 |
| Sep 9, 2025 | 1,425.00 | 1,435.00 | 1,415.38 | 1,435.00 | 1,430.87 | 1.06% | 22 |
| Sep 8, 2025 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 1,415.91 | -0.37% | 59 |
| Sep 5, 2025 | 1,410.50 | 1,442.00 | 1,410.50 | 1,425.24 | 1,421.14 | 1.05% | 423 |
| Sep 3, 2025 | 1,419.00 | 1,426.00 | 1,410.50 | 1,410.50 | 1,401.79 | -0.56% | 485 |
| Sep 2, 2025 | 1,429.58 | 1,429.58 | 1,418.49 | 1,418.49 | 1,409.73 | 2.34% | 218,680 |
| Aug 29, 2025 | 1,370.00 | 1,389.00 | 1,370.00 | 1,386.00 | 1,377.44 | 1.69% | 1,181 |
| Aug 28, 2025 | 1,363.00 | 1,363.00 | 1,363.00 | 1,363.00 | 1,354.58 | 1.19% | 53 |
| Aug 27, 2025 | 1,358.00 | 1,365.44 | 1,347.00 | 1,347.00 | 1,338.68 | -0.22% | 164 |
| Aug 26, 2025 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,341.66 | 1.79% | 4,681 |
| Aug 25, 2025 | 1,326.26 | 1,326.26 | 1,326.26 | 1,326.26 | 1,318.07 | 0.78% | 62 |
| Aug 22, 2025 | 1,316.00 | 1,316.00 | 1,316.00 | 1,316.00 | 1,307.87 | 1.31% | 10 |
| Aug 21, 2025 | 1,299.00 | 1,299.00 | 1,299.00 | 1,299.00 | 1,290.97 | 0.70% | 127 |
| Aug 19, 2025 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1,282.03 | -0.77% | 35 |
| Aug 18, 2025 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,291.97 | 1.48% | 28 |
| Aug 14, 2025 | 1,290.00 | 1,290.00 | 1,280.00 | 1,281.00 | 1,273.09 | 0.08% | 210 |
| Aug 13, 2025 | 1,257.63 | 1,280.00 | 1,257.63 | 1,280.00 | 1,272.09 | 1.78% | 43 |
| Aug 12, 2025 | 1,257.63 | 1,257.63 | 1,257.63 | 1,257.63 | 1,249.86 | -2.13% | 5,097 |
| Aug 8, 2025 | 1,285.01 | 1,285.01 | 1,285.01 | 1,285.01 | 1,277.07 | - | 39,314 |
| Aug 7, 2025 | 1,285.00 | 1,285.00 | 1,285.00 | 1,285.00 | 1,277.06 | 1.93% | 118 |
| Aug 6, 2025 | 1,268.00 | 1,268.00 | 1,260.65 | 1,260.65 | 1,252.86 | 0.29% | 2,704 |
| Aug 5, 2025 | 1,249.81 | 1,257.00 | 1,249.81 | 1,257.00 | 1,249.23 | 7.44% | 3,034 |
| Aug 1, 2025 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 1,162.77 | -2.34% | 49 |
| Jul 31, 2025 | 1,198.00 | 1,198.00 | 1,198.00 | 1,198.00 | 1,190.60 | 0.84% | 19 |
| Jul 28, 2025 | 1,188.00 | 1,188.00 | 1,188.00 | 1,188.00 | 1,180.66 | -2.46% | 26 |
| Jul 25, 2025 | 1,200.00 | 1,218.00 | 1,200.00 | 1,218.00 | 1,210.48 | 6.47% | 1,076 |
| Jul 24, 2025 | 1,140.00 | 1,144.00 | 1,140.00 | 1,144.00 | 1,136.93 | -0.52% | 19 |
| Jul 23, 2025 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,142.90 | -0.26% | 1,072 |
| Jul 22, 2025 | 1,149.00 | 1,153.00 | 1,149.00 | 1,153.00 | 1,145.88 | 2.13% | 358 |
| Jul 21, 2025 | 1,130.00 | 1,130.00 | 1,129.00 | 1,129.00 | 1,122.03 | 3.11% | 1,471 |
| Jul 18, 2025 | 1,095.00 | 1,095.00 | 1,095.00 | 1,095.00 | 1,088.24 | 1.85% | 25 |
| Jul 17, 2025 | 1,070.00 | 1,075.15 | 1,070.00 | 1,075.15 | 1,068.51 | -1.81% | 143 |
| Jul 16, 2025 | 1,083.01 | 1,100.00 | 1,083.00 | 1,094.99 | 1,088.23 | 2.34% | 3,042 |
| Jul 15, 2025 | 1,085.00 | 1,085.00 | 1,048.25 | 1,070.00 | 1,063.39 | -6.30% | 625 |
| Jul 14, 2025 | 1,136.25 | 1,143.00 | 1,112.23 | 1,142.00 | 1,134.94 | 1.51% | 3,946 |
| Jul 11, 2025 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | 1,118.05 | 0.24% | 146 |
| Jul 10, 2025 | 1,122.29 | 1,122.29 | 1,122.29 | 1,122.29 | 1,115.36 | 3.09% | 5 |
| Jul 9, 2025 | 1,088.60 | 1,088.60 | 1,088.60 | 1,088.60 | 1,081.87 | -0.40% | 3,003 |
| Jun 30, 2025 | 1,085.30 | 1,093.00 | 1,062.43 | 1,093.00 | 1,086.25 | -1.97% | 1,774 |
| Jun 26, 2025 | 1,107.38 | 1,115.00 | 1,107.38 | 1,115.00 | 1,108.11 | 0.69% | 150 |
| Jun 24, 2025 | 1,120.00 | 1,120.00 | 1,107.30 | 1,107.38 | 1,100.54 | -2.17% | 479 |
| Jun 23, 2025 | 1,151.00 | 1,151.00 | 1,132.00 | 1,132.00 | 1,125.01 | 0.80% | 406 |
| Jun 20, 2025 | 1,120.00 | 1,123.00 | 1,120.00 | 1,123.00 | 1,116.06 | 0.64% | 3,338 |
| Jun 18, 2025 | 1,120.00 | 1,120.00 | 1,112.00 | 1,115.90 | 1,109.01 | 0.08% | 245 |
| Jun 17, 2025 | 1,110.00 | 1,115.00 | 1,107.00 | 1,115.00 | 1,108.11 | 1.01% | 180 |
| Jun 16, 2025 | 1,106.10 | 1,110.00 | 1,103.50 | 1,103.87 | 1,097.05 | 1.37% | 652 |
| Jun 13, 2025 | 1,083.00 | 1,094.00 | 1,083.00 | 1,089.00 | 1,082.27 | 4.21% | 1,357 |