Skip to main content
Newmont Corporation (BMV:NEM)
Mexico flag Mexico · Delayed Price · Currency is MXN
1,908.00
-117.00 (-5.78%)
Last updated: Apr 28, 2026, 11:57 AM CST

Newmont Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20262,027.002,044.002,015.982,025.002,025.00-3.48%921
Apr 24, 20262,030.002,098.002,030.002,098.002,098.009.65%58
Apr 23, 20261,905.001,913.421,893.701,913.421,913.42-1.37%23,694
Apr 22, 20261,935.301,965.001,935.301,940.001,940.002.01%219
Apr 21, 20261,925.001,925.001,897.091,901.701,901.70-3.95%25,187
Apr 20, 20261,977.001,980.011,977.001,980.001,980.000.51%10,080
Apr 16, 20261,980.001,980.001,968.861,970.001,970.000.51%117
Apr 15, 20261,970.001,970.001,960.001,960.001,960.00-4.56%107
Apr 14, 20262,053.632,053.632,053.632,053.632,053.631.61%16
Apr 13, 20262,040.002,040.002,019.002,021.002,021.00-3.53%1,070
Apr 10, 20262,103.702,103.702,095.002,095.002,095.001.95%55,374
Apr 9, 20262,055.002,055.002,055.002,055.002,055.00-0.24%1,916
Apr 8, 20262,041.502,060.002,041.502,060.002,060.001.95%1,406
Apr 7, 20262,009.002,024.002,009.002,020.682,020.681.03%3,579
Apr 6, 20262,010.552,010.552,000.002,000.002,000.00-1.61%1,179
Apr 1, 20262,043.002,043.002,025.002,032.792,032.794.73%1,191
Mar 31, 20261,941.001,941.001,941.001,941.001,941.004.02%7,951
Mar 30, 20261,887.001,887.001,866.001,866.001,866.000.86%49
Mar 27, 20261,800.001,850.001,800.001,850.001,850.003.35%2,768
Mar 26, 20261,772.001,790.001,772.001,790.001,790.001.42%20
Mar 24, 20261,724.001,765.001,724.001,765.001,765.001.35%227
Mar 23, 20261,750.001,750.001,741.501,741.501,741.501.66%45
Mar 20, 20261,778.401,778.401,713.001,713.001,713.00-0.70%823
Mar 19, 20261,850.001,850.001,703.921,725.001,725.00-8.68%419
Mar 18, 20261,911.001,911.001,888.001,889.001,889.00-3.03%834
Mar 17, 20261,980.001,980.001,948.001,948.001,948.00-1.12%4,306
Mar 13, 20261,970.001,970.001,970.001,970.001,970.00-3.90%19
Mar 12, 20262,050.002,050.002,050.002,050.002,050.00-0.13%4,137
Mar 11, 20262,045.002,057.002,010.002,052.602,052.60-1.36%2,518
Mar 10, 20262,074.002,081.002,074.002,081.002,081.001.15%716
Mar 9, 20262,011.002,058.001,980.002,057.252,057.25-1.09%528
Mar 6, 20262,043.002,080.002,043.002,080.002,080.001.81%431
Mar 5, 20262,065.002,065.002,036.002,043.002,043.00-3.63%635
Mar 4, 20262,120.002,120.002,120.002,120.002,120.001.44%29
Mar 3, 20262,080.002,114.102,070.142,090.002,090.00-5.86%2,801
Mar 2, 20262,308.202,308.202,174.002,220.002,215.48-1.50%4,904
Feb 27, 20262,161.002,253.822,161.002,253.732,249.144.29%1,378
Feb 25, 20262,120.002,161.002,120.002,161.002,156.602.76%1,351
Feb 24, 20262,103.002,103.002,103.002,103.002,098.72-1.91%8
Feb 23, 20262,125.002,146.002,125.002,144.002,139.631.95%614
Feb 20, 20262,097.002,103.002,065.002,103.002,098.72-3.31%5,060
Feb 19, 20262,155.002,175.002,155.002,175.002,170.570.37%126
Feb 18, 20262,175.002,175.002,167.002,167.002,162.593.54%69
Feb 17, 20262,080.002,093.002,056.402,093.002,088.74-2.88%228
Feb 13, 20262,130.002,167.212,130.002,155.002,150.615.38%179
Feb 12, 20262,061.912,080.002,045.002,045.002,040.83-3.87%2,279
Feb 11, 20262,115.002,130.002,102.002,127.312,122.982.53%24,431
Feb 9, 20262,000.002,074.812,000.002,074.812,070.584.84%265
Feb 6, 20261,870.001,979.001,870.001,979.001,974.974.65%414
Feb 5, 20261,928.721,928.721,891.001,891.001,887.15-6.43%9,272
Feb 4, 20262,000.002,021.002,000.002,021.002,016.880.45%109
Feb 3, 20262,043.002,070.832,006.002,012.002,007.902.29%239
Jan 30, 20262,157.002,157.001,950.001,966.901,962.89-14.48%1,103
Jan 29, 20262,299.002,300.002,161.002,300.002,295.312.13%9,388
Jan 28, 20262,251.982,251.982,251.982,251.982,247.394.16%2,799
Jan 27, 20262,162.002,162.002,162.002,162.002,157.60-3.27%64
Jan 26, 20262,220.002,235.002,211.002,235.002,230.453.23%1,168
Jan 23, 20262,160.002,165.002,150.002,165.002,160.591.17%1,468
Jan 22, 20262,137.252,142.002,137.252,140.002,135.640.98%4,450
Jan 21, 20262,150.002,150.002,072.002,119.232,114.911.79%102,390
Jan 20, 20262,039.002,085.602,039.002,082.002,077.762.11%10,403
Jan 19, 20262,038.992,038.992,038.992,038.992,034.841.65%18
Jan 16, 20261,980.002,010.001,980.002,005.932,001.84-0.11%403
Jan 15, 20262,008.202,008.202,008.202,008.202,004.11-1.80%2,527
Jan 14, 20262,022.122,045.002,022.002,045.002,040.830.25%1,170
Jan 13, 20262,030.002,053.202,019.292,040.002,035.840.49%3,267
Jan 12, 20262,018.252,030.002,010.002,030.002,025.865.73%2,765
Jan 9, 20261,920.001,920.001,920.001,920.001,916.09-0.62%2,289
Jan 7, 20261,890.001,955.001,890.001,932.001,928.06-0.73%400
Jan 6, 20261,930.001,997.991,930.001,946.201,942.244.88%617
Jan 5, 20261,860.001,860.001,854.001,855.651,851.875.43%2,781
Jan 2, 20261,800.001,800.001,760.001,760.001,756.41-2.22%67
Dec 31, 20251,820.001,820.001,800.021,800.021,796.35-0.72%54
Dec 30, 20251,817.001,817.001,810.001,813.001,809.311.12%94
Dec 29, 20251,772.001,793.001,772.001,793.001,789.35-5.24%2,214
Dec 26, 20251,885.001,900.001,885.001,892.131,888.280.14%1,932
Dec 23, 20251,879.001,889.501,827.141,889.501,885.650.40%6,726
Dec 22, 20251,890.001,890.001,860.001,882.001,878.172.56%1,987
Dec 19, 20251,790.001,838.001,790.001,835.001,831.262.97%2,092
Dec 18, 20251,790.001,790.001,782.001,782.001,778.370.69%1,518
Dec 17, 20251,769.841,769.841,769.841,769.841,766.230.73%105
Dec 16, 20251,752.001,757.001,752.001,757.001,753.42-2.93%5,380
Dec 15, 20251,815.001,815.001,810.001,810.001,806.310.12%110
Dec 11, 20251,760.631,807.851,760.631,807.851,804.175.72%130,407
Dec 10, 20251,710.001,710.001,710.001,710.001,706.52-41
Dec 9, 20251,692.001,710.001,692.001,710.001,706.524.36%480
Dec 8, 20251,638.001,638.511,638.001,638.511,635.17-0.70%2,706
Dec 5, 20251,650.001,650.001,650.001,650.001,646.641.23%1,255
Dec 4, 20251,620.001,630.001,620.001,630.001,626.68-1.21%3,501
Dec 3, 20251,650.001,650.001,650.001,650.001,646.640.36%3,500
Dec 2, 20251,627.001,644.001,627.001,644.001,640.65-1.08%817
Dec 1, 20251,603.001,662.001,603.001,662.001,658.613.75%12,918
Nov 25, 20251,600.001,602.001,600.001,602.001,594.14-0.78%149
Nov 24, 20251,614.541,614.541,614.541,614.541,606.625.53%342
Nov 20, 20251,530.001,530.001,530.001,530.001,522.49-4.77%53
Nov 19, 20251,606.591,606.591,606.591,606.591,598.701.17%315
Nov 18, 20251,650.001,650.001,577.001,588.001,580.21-3.76%49
Nov 13, 20251,650.001,650.001,650.001,650.001,641.90-4.24%5,262
Nov 12, 20251,691.001,723.001,663.231,723.001,714.544.74%3,161
Nov 11, 20251,624.001,645.001,624.001,645.001,636.93-0.93%4,056