Newmont Corporation (BVL:NEM)
Peru
· Delayed Price · Currency is PEN · Price in USD 92.11
0.00 (0.00%)
At close: Dec 4, 2025
Newmont Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 92.11 | 92.11 | 92.11 | 92.11 | 92.11 | - | - |
| Dec 3, 2025 | 92.11 | 92.11 | 92.11 | 92.11 | 92.11 | - | - |
| Dec 2, 2025 | 92.11 | 92.11 | 92.11 | 92.11 | 92.11 | - | - |
| Dec 1, 2025 | 91.87 | 92.11 | 91.87 | 92.11 | 92.11 | 2.00% | 549 |
| Nov 28, 2025 | 90.30 | 90.30 | 90.30 | 90.30 | 90.30 | - | - |
| Nov 27, 2025 | 90.30 | 90.30 | 90.30 | 90.30 | 90.30 | - | - |
| Nov 26, 2025 | 90.30 | 90.30 | 90.30 | 90.30 | 90.30 | 7.50% | 70 |
| Nov 25, 2025 | 83.75 | 83.75 | 83.75 | 84.00 | 83.75 | - | 10 |
| Nov 24, 2025 | 83.75 | 83.75 | 83.75 | 84.00 | 83.75 | - | - |
| Nov 21, 2025 | 83.75 | 83.75 | 83.75 | 84.00 | 83.75 | - | - |
| Nov 20, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 83.75 | -5.62% | 593 |
| Nov 19, 2025 | 89.00 | 89.00 | 89.00 | 89.00 | 88.74 | 0.91% | 900 |
| Nov 18, 2025 | 87.94 | 87.94 | 87.94 | 88.20 | 87.94 | - | 12 |
| Nov 17, 2025 | 88.20 | 88.20 | 88.20 | 88.20 | 87.94 | -4.21% | 100 |
| Nov 14, 2025 | 91.81 | 91.81 | 91.81 | 92.08 | 91.81 | - | - |
| Nov 13, 2025 | 92.10 | 92.10 | 92.08 | 92.08 | 91.81 | -1.25% | 210 |
| Nov 12, 2025 | 89.70 | 93.80 | 89.70 | 93.25 | 92.97 | 3.67% | 1,609 |
| Nov 11, 2025 | 88.45 | 89.95 | 88.45 | 89.95 | 89.68 | 1.52% | 303 |
| Nov 10, 2025 | 88.60 | 88.60 | 88.60 | 88.60 | 88.34 | 6.13% | 57 |
| Nov 7, 2025 | 83.48 | 83.48 | 83.48 | 83.48 | 83.23 | 0.26% | 178 |
| Nov 6, 2025 | 83.26 | 83.26 | 83.26 | 83.26 | 83.01 | 1.56% | 177 |
| Nov 5, 2025 | 81.20 | 81.98 | 81.20 | 81.98 | 81.74 | 2.89% | 429 |
| Nov 4, 2025 | 79.68 | 79.68 | 79.68 | 79.68 | 79.44 | -1.63% | 186 |
| Nov 3, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 80.76 | 1.06% | 183 |
| Oct 31, 2025 | 80.15 | 80.15 | 80.15 | 80.15 | 79.91 | -0.06% | 124 |
| Oct 30, 2025 | 79.96 | 79.96 | 79.96 | 80.20 | 79.96 | - | - |
| Oct 29, 2025 | 81.08 | 81.08 | 80.00 | 80.20 | 79.96 | 1.16% | 582 |
| Oct 28, 2025 | 79.28 | 79.28 | 79.28 | 79.28 | 79.04 | 1.77% | 200 |
| Oct 27, 2025 | 77.90 | 77.90 | 77.90 | 77.90 | 77.67 | -6.48% | 119 |
| Oct 24, 2025 | 84.00 | 85.10 | 81.55 | 83.30 | 83.05 | -3.44% | 2,450 |
| Oct 23, 2025 | 86.01 | 86.01 | 86.01 | 86.27 | 86.01 | - | - |
| Oct 22, 2025 | 85.00 | 86.27 | 85.00 | 86.27 | 86.01 | 0.14% | 381 |
| Oct 21, 2025 | 86.16 | 86.16 | 86.15 | 86.15 | 85.89 | -8.59% | 118 |
| Oct 20, 2025 | 94.15 | 94.25 | 94.05 | 94.25 | 93.97 | 4.33% | 507 |
| Oct 17, 2025 | 90.34 | 90.34 | 90.34 | 90.34 | 90.07 | -7.34% | 736 |
| Oct 16, 2025 | 97.85 | 98.22 | 97.30 | 97.50 | 97.21 | 5.98% | 690 |
| Oct 15, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 91.73 | 2.19% | 16 |
| Oct 14, 2025 | 90.03 | 90.03 | 90.03 | 90.03 | 89.76 | 4.69% | 167 |
| Oct 13, 2025 | 85.74 | 85.74 | 85.74 | 86.00 | 85.74 | - | - |
| Oct 10, 2025 | 85.74 | 85.74 | 85.74 | 86.00 | 85.74 | - | - |
| Oct 9, 2025 | 85.74 | 85.74 | 85.74 | 86.00 | 85.74 | - | 5 |
| Oct 7, 2025 | 85.74 | 85.74 | 85.74 | 86.00 | 85.74 | - | - |
| Oct 6, 2025 | 85.74 | 85.74 | 85.74 | 86.00 | 85.74 | - | - |
| Oct 3, 2025 | 85.74 | 85.74 | 85.74 | 86.00 | 85.74 | - | - |
| Oct 2, 2025 | 86.00 | 86.00 | 86.00 | 86.00 | 85.74 | 2.97% | 100 |
| Oct 1, 2025 | 83.27 | 83.27 | 83.27 | 83.52 | 83.27 | - | - |
| Sep 30, 2025 | 83.27 | 83.27 | 83.27 | 83.52 | 83.27 | - | - |
| Sep 29, 2025 | 83.27 | 83.27 | 83.27 | 83.52 | 83.27 | - | - |
| Sep 26, 2025 | 83.27 | 83.27 | 83.27 | 83.52 | 83.27 | - | - |
| Sep 25, 2025 | 83.52 | 83.52 | 83.52 | 83.52 | 83.27 | -0.19% | 44,994 |
| Sep 24, 2025 | 84.00 | 84.00 | 83.68 | 83.68 | 83.43 | -1.60% | 45,044 |
| Sep 23, 2025 | 85.04 | 85.04 | 85.04 | 85.04 | 84.79 | 2.29% | 2,000 |
| Sep 22, 2025 | 83.05 | 83.14 | 83.05 | 83.14 | 82.89 | 7.35% | 44,882 |
| Sep 19, 2025 | 77.22 | 77.22 | 77.22 | 77.45 | 77.22 | - | - |
| Sep 18, 2025 | 77.45 | 77.45 | 77.45 | 77.45 | 77.22 | -2.70% | 60 |
| Sep 17, 2025 | 79.60 | 79.60 | 79.60 | 79.60 | 79.36 | 1.25% | 754 |
| Sep 16, 2025 | 78.39 | 78.39 | 78.39 | 78.62 | 78.39 | - | - |
| Sep 15, 2025 | 78.39 | 78.39 | 78.39 | 78.62 | 78.39 | - | - |
| Sep 12, 2025 | 78.39 | 78.39 | 78.39 | 78.62 | 78.39 | - | - |
| Sep 11, 2025 | 78.62 | 78.62 | 78.62 | 78.62 | 78.39 | 4.13% | 440 |
| Sep 10, 2025 | 75.28 | 75.28 | 75.28 | 75.50 | 75.28 | - | - |
| Sep 9, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 75.28 | 0.52% | 185 |
| Sep 8, 2025 | 74.89 | 74.89 | 74.89 | 75.11 | 74.89 | - | - |
| Sep 5, 2025 | 74.89 | 74.89 | 74.89 | 75.11 | 74.89 | - | - |
| Sep 4, 2025 | 74.50 | 75.11 | 74.50 | 75.11 | 74.89 | -1.07% | 116 |
| Sep 3, 2025 | 75.45 | 75.45 | 75.45 | 75.92 | 75.44 | - | - |
| Sep 2, 2025 | 75.92 | 75.92 | 75.92 | 75.92 | 75.44 | 1.97% | 158 |
| Sep 1, 2025 | 73.98 | 73.98 | 73.98 | 74.45 | 73.98 | - | - |
| Aug 29, 2025 | 74.45 | 74.45 | 74.45 | 74.45 | 73.98 | 1.99% | 40 |
| Aug 28, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 72.54 | 1.11% | 60 |
| Aug 27, 2025 | 72.20 | 72.20 | 72.20 | 72.20 | 71.75 | -0.06% | 100 |
| Aug 26, 2025 | 72.24 | 72.24 | 72.24 | 72.24 | 71.79 | 1.78% | 60 |
| Aug 25, 2025 | 70.54 | 70.54 | 70.54 | 70.98 | 70.54 | - | - |
| Aug 22, 2025 | 70.98 | 70.98 | 70.98 | 70.98 | 70.54 | 0.97% | 50 |
| Aug 21, 2025 | 70.30 | 70.30 | 70.30 | 70.30 | 69.86 | 2.75% | 142 |
| Aug 20, 2025 | 67.99 | 67.99 | 67.99 | 68.42 | 67.99 | - | - |
| Aug 19, 2025 | 67.99 | 67.99 | 67.99 | 68.42 | 67.99 | - | - |
| Aug 18, 2025 | 67.99 | 67.99 | 67.99 | 68.42 | 67.99 | - | - |
| Aug 15, 2025 | 67.99 | 67.99 | 67.99 | 68.42 | 67.99 | - | - |
| Aug 14, 2025 | 68.00 | 68.42 | 68.00 | 68.42 | 67.99 | -0.83% | 404 |
| Aug 13, 2025 | 68.99 | 68.99 | 68.99 | 68.99 | 68.56 | 0.47% | 133 |
| Aug 12, 2025 | 68.67 | 68.67 | 68.67 | 68.67 | 68.24 | -0.65% | 136 |
| Aug 11, 2025 | 68.50 | 69.12 | 68.50 | 69.12 | 68.69 | 0.47% | 506 |
| Aug 8, 2025 | 68.37 | 68.37 | 68.37 | 68.80 | 68.37 | - | - |
| Aug 7, 2025 | 68.80 | 68.80 | 68.80 | 68.80 | 68.37 | 2.30% | 300 |
| Aug 5, 2025 | 67.15 | 67.28 | 66.45 | 67.25 | 66.83 | 3.43% | 40,759 |
| Aug 4, 2025 | 65.02 | 65.02 | 65.02 | 65.02 | 64.61 | 4.20% | 200 |
| Aug 1, 2025 | 62.94 | 62.94 | 62.40 | 62.40 | 62.01 | -4.96% | 582 |
| Jul 31, 2025 | 65.25 | 65.25 | 65.25 | 65.66 | 65.25 | - | - |
| Jul 30, 2025 | 65.25 | 65.25 | 65.25 | 65.66 | 65.25 | - | - |
| Jul 25, 2025 | 64.83 | 65.66 | 64.83 | 65.66 | 65.25 | 14.05% | 291 |
| Jul 24, 2025 | 57.21 | 57.21 | 57.21 | 57.57 | 57.21 | - | - |
| Jul 22, 2025 | 57.21 | 57.21 | 57.21 | 57.57 | 57.21 | - | - |
| Jul 21, 2025 | 57.21 | 57.21 | 57.21 | 57.57 | 57.21 | - | 5 |
| Jul 18, 2025 | 57.21 | 57.21 | 57.21 | 57.57 | 57.21 | - | - |
| Jul 17, 2025 | 57.21 | 57.21 | 57.21 | 57.57 | 57.21 | - | - |
| Jul 16, 2025 | 57.57 | 57.57 | 57.57 | 57.57 | 57.21 | 1.46% | 136 |
| Jul 15, 2025 | 56.74 | 56.74 | 56.74 | 56.74 | 56.38 | -6.80% | 100 |
| Jul 14, 2025 | 60.58 | 60.88 | 60.58 | 60.88 | 60.50 | 2.39% | 200 |
| Jul 11, 2025 | 59.09 | 59.09 | 59.09 | 59.46 | 59.09 | - | - |