Newmont Corporation (BVL:NEM)
Peru
· Delayed Price · Currency is PEN · Price in USD 116.70
0.00 (0.00%)
At close: Mar 6, 2026
Newmont Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 116.70 | 116.70 | 116.70 | 116.70 | 116.70 | - | - |
| Mar 5, 2026 | 116.70 | 116.70 | 116.70 | 116.70 | 116.70 | -1.80% | 1,000 |
| Mar 4, 2026 | 118.84 | 118.84 | 118.84 | 118.84 | 118.84 | - | - |
| Mar 3, 2026 | 119.30 | 119.30 | 118.84 | 118.84 | 118.84 | -6.94% | 763 |
| Mar 2, 2026 | 127.70 | 127.70 | 127.70 | 127.70 | 127.44 | 1.55% | 107 |
| Feb 27, 2026 | 125.75 | 125.75 | 125.75 | 125.75 | 125.49 | - | - |
| Feb 26, 2026 | 123.20 | 125.75 | 123.05 | 125.75 | 125.49 | 0.60% | 920 |
| Feb 25, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 124.75 | 3.82% | 2,966 |
| Feb 24, 2026 | 120.00 | 120.50 | 120.00 | 120.40 | 120.15 | 0.33% | 3,966 |
| Feb 23, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 119.76 | - | - |
| Feb 20, 2026 | 122.05 | 122.05 | 119.45 | 120.00 | 119.76 | -2.60% | 1,400 |
| Feb 19, 2026 | 123.20 | 123.20 | 123.20 | 123.20 | 122.95 | - | - |
| Feb 18, 2026 | 123.20 | 123.20 | 123.20 | 123.20 | 122.95 | - | - |
| Feb 17, 2026 | 118.00 | 123.20 | 118.00 | 123.20 | 122.95 | -0.37% | 579 |
| Feb 16, 2026 | 123.66 | 123.66 | 123.66 | 123.66 | 123.41 | - | - |
| Feb 13, 2026 | 123.66 | 123.66 | 123.66 | 123.66 | 123.41 | 2.62% | 1,000 |
| Feb 12, 2026 | 120.42 | 120.74 | 120.42 | 120.50 | 120.25 | -2.43% | 376 |
| Feb 11, 2026 | 123.50 | 123.50 | 123.50 | 123.50 | 123.25 | 3.17% | 225 |
| Feb 10, 2026 | 119.70 | 119.70 | 119.70 | 119.70 | 119.46 | - | - |
| Feb 9, 2026 | 117.50 | 119.70 | 117.50 | 119.70 | 119.46 | 4.77% | 600 |
| Feb 6, 2026 | 114.25 | 114.25 | 114.25 | 114.25 | 114.02 | 4.34% | 172 |
| Feb 5, 2026 | 111.00 | 111.00 | 109.50 | 109.50 | 109.28 | -6.45% | 315 |
| Feb 4, 2026 | 117.05 | 117.05 | 117.05 | 117.05 | 116.81 | -0.81% | 15 |
| Feb 3, 2026 | 117.00 | 118.00 | 117.00 | 118.00 | 117.76 | 5.03% | 81 |
| Feb 2, 2026 | 112.35 | 112.35 | 112.35 | 112.35 | 112.12 | -0.58% | 25 |
| Jan 30, 2026 | 117.00 | 117.00 | 111.50 | 113.00 | 112.77 | -11.02% | 405 |
| Jan 29, 2026 | 124.61 | 127.00 | 124.61 | 127.00 | 126.74 | -2.46% | 1,476 |
| Jan 28, 2026 | 130.20 | 130.20 | 130.20 | 130.20 | 129.93 | 4.16% | 100 |
| Jan 27, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 124.75 | -2.46% | 160 |
| Jan 26, 2026 | 128.15 | 128.15 | 128.15 | 128.15 | 127.89 | 3.11% | 19 |
| Jan 23, 2026 | 124.28 | 124.28 | 124.28 | 124.28 | 124.03 | 1.49% | 14 |
| Jan 22, 2026 | 122.46 | 122.46 | 122.45 | 122.45 | 122.20 | 2.51% | 1,500 |
| Jan 21, 2026 | 119.45 | 119.45 | 119.45 | 119.45 | 119.21 | 0.80% | 50 |
| Jan 20, 2026 | 117.15 | 118.50 | 117.15 | 118.50 | 118.26 | 4.64% | 25,050 |
| Jan 19, 2026 | 113.25 | 113.25 | 113.25 | 113.25 | 113.02 | - | - |
| Jan 16, 2026 | 113.25 | 113.25 | 113.25 | 113.25 | 113.02 | - | - |
| Jan 15, 2026 | 113.25 | 113.25 | 113.25 | 113.25 | 113.02 | - | - |
| Jan 14, 2026 | 113.65 | 113.65 | 113.25 | 113.25 | 113.02 | -0.22% | 550 |
| Jan 13, 2026 | 113.50 | 113.50 | 113.50 | 113.50 | 113.27 | 0.22% | 26 |
| Jan 12, 2026 | 112.00 | 113.66 | 112.00 | 113.25 | 113.02 | 4.81% | 26,087 |
| Jan 9, 2026 | 108.05 | 108.05 | 108.05 | 108.05 | 107.83 | -0.32% | 23 |
| Jan 8, 2026 | 108.40 | 108.40 | 108.40 | 108.40 | 108.18 | - | - |
| Jan 7, 2026 | 108.40 | 108.40 | 108.40 | 108.40 | 108.18 | -0.55% | 586 |
| Jan 6, 2026 | 107.00 | 109.00 | 107.00 | 109.00 | 108.78 | 9.22% | 233 |
| Jan 5, 2026 | 99.80 | 99.80 | 99.80 | 99.80 | 99.60 | - | - |
| Jan 2, 2026 | 99.80 | 99.80 | 99.80 | 99.80 | 99.60 | - | - |
| Dec 31, 2025 | 99.80 | 99.80 | 99.80 | 99.80 | 99.60 | - | - |
| Dec 30, 2025 | 99.80 | 99.80 | 99.80 | 99.80 | 99.60 | - | - |
| Dec 29, 2025 | 99.80 | 99.80 | 99.80 | 99.80 | 99.60 | -4.15% | 50 |
| Dec 26, 2025 | 104.12 | 104.12 | 104.12 | 104.12 | 103.91 | - | - |
| Dec 24, 2025 | 104.12 | 104.12 | 104.12 | 104.12 | 103.91 | - | - |
| Dec 23, 2025 | 104.12 | 104.12 | 104.12 | 104.12 | 103.91 | - | - |
| Dec 22, 2025 | 105.00 | 105.00 | 104.12 | 104.12 | 103.91 | 2.51% | 200 |
| Dec 19, 2025 | 101.57 | 101.57 | 101.57 | 101.57 | 101.36 | 2.33% | 5,000 |
| Dec 18, 2025 | 99.26 | 99.26 | 99.26 | 99.26 | 99.06 | -0.24% | 231 |
| Dec 17, 2025 | 99.50 | 99.50 | 99.50 | 99.50 | 99.30 | - | 5 |
| Dec 16, 2025 | 99.50 | 99.50 | 99.50 | 99.50 | 99.30 | -0.35% | 70 |
| Dec 15, 2025 | 99.85 | 99.85 | 99.85 | 99.85 | 99.65 | 1.37% | 99 |
| Dec 12, 2025 | 98.50 | 98.50 | 98.50 | 98.50 | 98.30 | -1.50% | 50 |
| Dec 11, 2025 | 97.70 | 100.00 | 97.70 | 100.00 | 99.80 | 5.26% | 188 |
| Dec 10, 2025 | 93.45 | 95.00 | 93.45 | 95.00 | 94.81 | 3.14% | 178 |
| Dec 5, 2025 | 92.11 | 92.11 | 92.11 | 92.11 | 91.92 | - | - |
| Dec 4, 2025 | 92.11 | 92.11 | 92.11 | 92.11 | 91.92 | - | - |
| Dec 3, 2025 | 92.11 | 92.11 | 92.11 | 92.11 | 91.92 | - | - |
| Dec 2, 2025 | 92.11 | 92.11 | 92.11 | 92.11 | 91.92 | - | - |
| Dec 1, 2025 | 91.87 | 92.11 | 91.87 | 92.11 | 91.92 | 2.00% | 549 |
| Nov 28, 2025 | 90.30 | 90.30 | 90.30 | 90.30 | 90.12 | - | - |
| Nov 27, 2025 | 90.30 | 90.30 | 90.30 | 90.30 | 90.12 | - | - |
| Nov 26, 2025 | 90.30 | 90.30 | 90.30 | 90.30 | 90.12 | 7.50% | 70 |
| Nov 25, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 83.58 | - | 10 |
| Nov 24, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 83.58 | - | - |
| Nov 21, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 83.58 | - | - |
| Nov 20, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 83.58 | -5.62% | 593 |
| Nov 19, 2025 | 89.00 | 89.00 | 89.00 | 89.00 | 88.55 | 0.91% | 900 |
| Nov 18, 2025 | 88.20 | 88.20 | 88.20 | 88.20 | 87.76 | - | 12 |
| Nov 17, 2025 | 88.20 | 88.20 | 88.20 | 88.20 | 87.76 | -4.21% | 100 |
| Nov 14, 2025 | 92.08 | 92.08 | 92.08 | 92.08 | 91.62 | - | - |
| Nov 13, 2025 | 92.10 | 92.10 | 92.08 | 92.08 | 91.62 | -1.25% | 210 |
| Nov 12, 2025 | 89.70 | 93.80 | 89.70 | 93.25 | 92.78 | 3.67% | 1,609 |
| Nov 11, 2025 | 88.45 | 89.95 | 88.45 | 89.95 | 89.50 | 1.52% | 303 |
| Nov 10, 2025 | 88.60 | 88.60 | 88.60 | 88.60 | 88.16 | 6.13% | 57 |
| Nov 7, 2025 | 83.48 | 83.48 | 83.48 | 83.48 | 83.06 | 0.26% | 178 |
| Nov 6, 2025 | 83.26 | 83.26 | 83.26 | 83.26 | 82.84 | 1.56% | 177 |
| Nov 5, 2025 | 81.20 | 81.98 | 81.20 | 81.98 | 81.57 | 2.89% | 429 |
| Nov 4, 2025 | 79.68 | 79.68 | 79.68 | 79.68 | 79.28 | -1.63% | 186 |
| Nov 3, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 80.59 | 1.06% | 183 |
| Oct 31, 2025 | 80.15 | 80.15 | 80.15 | 80.15 | 79.75 | -0.06% | 124 |
| Oct 30, 2025 | 80.20 | 80.20 | 80.20 | 80.20 | 79.80 | - | - |
| Oct 29, 2025 | 81.08 | 81.08 | 80.00 | 80.20 | 79.80 | 1.16% | 582 |
| Oct 28, 2025 | 79.28 | 79.28 | 79.28 | 79.28 | 78.88 | 1.77% | 200 |
| Oct 27, 2025 | 77.90 | 77.90 | 77.90 | 77.90 | 77.51 | -6.48% | 119 |
| Oct 24, 2025 | 84.00 | 85.10 | 81.55 | 83.30 | 82.88 | -3.44% | 2,450 |
| Oct 23, 2025 | 86.27 | 86.27 | 86.27 | 86.27 | 85.84 | - | - |
| Oct 22, 2025 | 85.00 | 86.27 | 85.00 | 86.27 | 85.84 | 0.14% | 381 |
| Oct 21, 2025 | 86.16 | 86.16 | 86.15 | 86.15 | 85.72 | -8.59% | 118 |
| Oct 20, 2025 | 94.15 | 94.25 | 94.05 | 94.25 | 93.78 | 4.33% | 507 |
| Oct 17, 2025 | 90.34 | 90.34 | 90.34 | 90.34 | 89.89 | -7.34% | 736 |
| Oct 16, 2025 | 97.85 | 98.22 | 97.30 | 97.50 | 97.01 | 5.98% | 690 |
| Oct 15, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 91.54 | 2.19% | 16 |
| Oct 14, 2025 | 90.03 | 90.03 | 90.03 | 90.03 | 89.58 | 4.69% | 167 |