Newmont Corporation (BVMF:N1EM34)
Brazil
· Delayed Price · Currency is BRL 587.80
-20.69 (-3.40%)
Last updated: Mar 9, 2026, 1:12 PM GMT-3
Newmont Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 588.75 | 588.75 | 573.15 | 587.80 | - | -3.40% | 123 |
| Mar 6, 2026 | 600.01 | 620.14 | 599.19 | 608.49 | 608.49 | -0.34% | 932 |
| Mar 5, 2026 | 623.62 | 623.62 | 601.34 | 610.58 | 610.58 | 0.42% | 1,502 |
| Mar 4, 2026 | 611.84 | 636.30 | 608.00 | 608.00 | 608.00 | -2.60% | 2,177 |
| Mar 3, 2026 | 660.00 | 660.00 | 617.11 | 624.24 | 624.24 | -8.15% | 3,416 |
| Mar 2, 2026 | 678.20 | 700.00 | 652.00 | 679.60 | 679.60 | 1.21% | 2,648 |
| Feb 27, 2026 | 661.00 | 674.00 | 661.00 | 671.48 | 670.57 | 2.99% | 833 |
| Feb 26, 2026 | 632.00 | 656.28 | 632.00 | 651.97 | 651.08 | 0.76% | 4,008 |
| Feb 25, 2026 | 642.79 | 651.17 | 636.00 | 647.04 | 646.16 | 1.18% | 1,160 |
| Feb 24, 2026 | 637.00 | 642.88 | 617.16 | 639.47 | 638.60 | -0.39% | 2,055 |
| Feb 23, 2026 | 640.78 | 649.00 | 631.00 | 642.00 | 641.13 | 1.17% | 3,673 |
| Feb 20, 2026 | 642.00 | 650.00 | 620.00 | 634.59 | 633.73 | -3.36% | 4,919 |
| Feb 19, 2026 | 652.19 | 657.78 | 642.00 | 656.63 | 655.74 | 0.68% | 186 |
| Feb 18, 2026 | 661.00 | 663.51 | 650.33 | 652.20 | 651.31 | -1.03% | 390 |
| Feb 13, 2026 | 626.43 | 659.16 | 623.79 | 659.00 | 658.10 | 6.74% | 372 |
| Feb 12, 2026 | 632.01 | 648.33 | 617.41 | 617.41 | 616.57 | -4.26% | 834 |
| Feb 11, 2026 | 636.00 | 645.70 | 630.46 | 644.91 | 644.03 | 2.27% | 994 |
| Feb 10, 2026 | 621.00 | 631.47 | 620.28 | 630.61 | 629.75 | 0.35% | 557 |
| Feb 9, 2026 | 595.16 | 628.43 | 595.16 | 628.43 | 627.57 | 5.59% | 291 |
| Feb 6, 2026 | 582.17 | 602.00 | 581.26 | 595.16 | 594.35 | 4.28% | 1,273 |
| Feb 5, 2026 | 595.00 | 603.14 | 569.60 | 570.73 | 569.95 | -6.43% | 926 |
| Feb 4, 2026 | 625.00 | 630.24 | 597.93 | 609.96 | 609.13 | -1.70% | 596 |
| Feb 3, 2026 | 620.00 | 623.60 | 604.83 | 620.50 | 619.65 | 4.78% | 505 |
| Feb 2, 2026 | 593.00 | 612.68 | 581.34 | 592.18 | 591.37 | 0.88% | 5,071 |
| Jan 30, 2026 | 626.00 | 627.81 | 587.00 | 587.00 | 586.20 | -12.64% | 3,406 |
| Jan 29, 2026 | 696.90 | 696.90 | 647.64 | 671.96 | 671.04 | -2.61% | 2,068 |
| Jan 28, 2026 | 678.99 | 690.00 | 662.61 | 690.00 | 689.06 | 1.47% | 2,784 |
| Jan 27, 2026 | 679.00 | 679.98 | 638.00 | 679.98 | 679.05 | - | 2,550 |
| Jan 26, 2026 | 662.00 | 686.88 | 662.00 | 679.99 | 679.06 | 3.38% | 3,170 |
| Jan 23, 2026 | 649.24 | 658.00 | 645.64 | 657.78 | 656.88 | 2.32% | 746 |
| Jan 22, 2026 | 639.98 | 650.00 | 629.00 | 642.85 | 641.97 | -0.33% | 935 |
| Jan 21, 2026 | 643.49 | 652.62 | 631.00 | 645.00 | 644.12 | 0.23% | 1,185 |
| Jan 20, 2026 | 615.55 | 643.49 | 615.55 | 643.49 | 642.61 | 4.34% | 1,706 |
| Jan 19, 2026 | 603.20 | 618.50 | 595.00 | 616.73 | 615.89 | 2.45% | 135 |
| Jan 16, 2026 | 610.03 | 615.49 | 600.00 | 602.00 | 601.18 | -1.89% | 1,867 |
| Jan 15, 2026 | 621.45 | 621.45 | 603.00 | 613.58 | 612.74 | -0.28% | 759 |
| Jan 14, 2026 | 619.00 | 627.00 | 604.58 | 615.30 | 614.46 | - | 754 |
| Jan 13, 2026 | 608.00 | 617.70 | 608.00 | 615.30 | 614.46 | 1.20% | 1,166 |
| Jan 12, 2026 | 602.01 | 610.57 | 602.00 | 608.00 | 607.17 | 4.14% | 641 |
| Jan 9, 2026 | 571.62 | 583.88 | 570.86 | 583.83 | 583.03 | 1.80% | 505 |
| Jan 8, 2026 | 581.99 | 581.99 | 563.00 | 573.51 | 572.73 | -1.56% | 534 |
| Jan 7, 2026 | 578.00 | 587.96 | 564.17 | 582.58 | 581.79 | -0.66% | 596 |
| Jan 6, 2026 | 564.00 | 586.51 | 560.88 | 586.43 | 585.63 | 4.47% | 2,195 |
| Jan 5, 2026 | 560.37 | 574.09 | 558.00 | 561.35 | 560.59 | 1.64% | 405 |
| Jan 2, 2026 | 566.66 | 566.66 | 534.46 | 552.29 | 551.54 | -2.13% | 1,468 |
| Dec 30, 2025 | 567.92 | 567.92 | 552.75 | 564.32 | 563.55 | -0.63% | 1,254 |
| Dec 29, 2025 | 574.00 | 575.57 | 547.02 | 567.91 | 567.14 | -4.03% | 1,598 |
| Dec 26, 2025 | 573.20 | 591.75 | 573.20 | 591.75 | 590.94 | 2.91% | 1,374 |
| Dec 23, 2025 | 594.42 | 594.42 | 573.68 | 575.02 | 574.24 | -1.66% | 1,013 |
| Dec 22, 2025 | 578.02 | 589.03 | 570.65 | 584.70 | 583.90 | 3.67% | 2,355 |
| Dec 19, 2025 | 556.91 | 564.00 | 544.49 | 564.00 | 563.23 | 2.29% | 820 |
| Dec 18, 2025 | 544.50 | 557.00 | 542.50 | 551.39 | 550.64 | 1.21% | 797 |
| Dec 17, 2025 | 543.00 | 551.00 | 541.25 | 544.78 | 544.04 | 1.41% | 703 |
| Dec 16, 2025 | 540.50 | 546.00 | 531.77 | 537.22 | 536.49 | -0.66% | 1,154 |
| Dec 15, 2025 | 539.00 | 546.61 | 531.84 | 540.81 | 540.07 | 1.82% | 1,055 |
| Dec 12, 2025 | 551.45 | 553.50 | 524.00 | 531.15 | 530.43 | -1.48% | 995 |
| Dec 11, 2025 | 514.31 | 540.86 | 511.12 | 539.11 | 538.38 | 3.48% | 1,140 |
| Dec 10, 2025 | 507.74 | 521.00 | 503.29 | 521.00 | 520.29 | 1.91% | 1,019 |
| Dec 9, 2025 | 488.64 | 511.22 | 488.60 | 511.22 | 510.52 | 5.68% | 1,128 |
| Dec 8, 2025 | 486.88 | 491.98 | 482.95 | 483.75 | 483.09 | -3.65% | 771 |
| Dec 5, 2025 | 489.00 | 502.09 | 482.00 | 502.09 | 501.41 | 4.47% | 365 |
| Dec 4, 2025 | 476.00 | 482.40 | 469.31 | 480.60 | 479.95 | 0.34% | 692 |
| Dec 3, 2025 | 482.56 | 486.99 | 475.49 | 478.95 | 478.30 | -0.70% | 1,297 |
| Dec 2, 2025 | 485.72 | 488.73 | 471.90 | 482.34 | 481.68 | -1.96% | 742 |
| Dec 1, 2025 | 491.00 | 494.36 | 486.34 | 492.00 | 491.33 | 1.30% | 2,546 |
| Nov 28, 2025 | 485.26 | 490.00 | 481.93 | 485.70 | 485.04 | -0.42% | 1,488 |
| Nov 27, 2025 | 485.26 | 494.00 | 475.30 | 487.77 | 487.11 | 0.80% | 83 |
| Nov 26, 2025 | 469.00 | 484.93 | 466.00 | 483.90 | 483.24 | 4.63% | 940 |
| Nov 25, 2025 | 473.77 | 478.00 | 460.00 | 462.50 | 461.87 | -3.20% | 799 |
| Nov 24, 2025 | 435.40 | 477.77 | 423.70 | 477.77 | 476.18 | 6.15% | 1,151 |
| Nov 21, 2025 | 448.80 | 452.32 | 438.29 | 450.08 | 448.58 | -3.70% | 2,057 |
| Nov 19, 2025 | 469.00 | 475.45 | 466.37 | 467.39 | 465.83 | 0.97% | 1,860 |
| Nov 18, 2025 | 461.00 | 469.09 | 456.88 | 462.91 | 461.37 | 2.44% | 759 |
| Nov 17, 2025 | 464.47 | 471.85 | 451.88 | 451.88 | 450.38 | -3.12% | 1,865 |
| Nov 14, 2025 | 476.00 | 476.00 | 449.95 | 466.42 | 464.87 | -3.63% | 2,201 |
| Nov 13, 2025 | 498.66 | 498.66 | 475.96 | 484.00 | 482.39 | -2.81% | 376 |
| Nov 12, 2025 | 474.30 | 497.99 | 474.30 | 497.99 | 496.33 | 6.98% | 905 |
| Nov 11, 2025 | 471.00 | 475.47 | 461.50 | 465.51 | 463.96 | 0.32% | 547 |
| Nov 10, 2025 | 458.05 | 472.64 | 457.00 | 464.01 | 462.47 | 4.27% | 2,386 |
| Nov 7, 2025 | 439.43 | 447.19 | 436.20 | 445.00 | 443.52 | 1.27% | 759 |
| Nov 6, 2025 | 440.00 | 450.00 | 437.82 | 439.43 | 437.97 | 0.44% | 1,481 |
| Nov 5, 2025 | 430.00 | 438.33 | 430.00 | 437.50 | 436.04 | 2.86% | 1,240 |
| Nov 4, 2025 | 439.00 | 439.00 | 424.13 | 425.32 | 423.90 | -3.09% | 2,595 |
| Nov 3, 2025 | 437.99 | 439.06 | 430.22 | 438.88 | 437.42 | 0.20% | 1,472 |
| Oct 31, 2025 | 445.00 | 445.00 | 430.00 | 438.01 | 436.55 | -3.20% | 695 |
| Oct 30, 2025 | 431.32 | 452.49 | 431.32 | 452.49 | 450.98 | 6.30% | 193 |
| Oct 29, 2025 | 432.09 | 436.00 | 425.58 | 425.68 | 424.26 | 0.40% | 525 |
| Oct 28, 2025 | 410.15 | 427.00 | 409.08 | 424.00 | 422.59 | 2.12% | 2,115 |
| Oct 27, 2025 | 427.98 | 429.46 | 414.27 | 415.21 | 413.83 | -6.06% | 2,397 |
| Oct 24, 2025 | 457.99 | 463.00 | 437.80 | 442.01 | 440.54 | -7.89% | 4,261 |
| Oct 23, 2025 | 479.91 | 485.00 | 469.99 | 479.88 | 478.28 | 2.10% | 1,971 |
| Oct 22, 2025 | 458.00 | 469.99 | 447.58 | 469.99 | 468.43 | 1.06% | 3,420 |
| Oct 21, 2025 | 482.30 | 482.30 | 460.34 | 465.06 | 463.51 | -8.81% | 1,941 |
| Oct 20, 2025 | 507.00 | 510.00 | 500.31 | 510.00 | 508.30 | 5.55% | 814 |
| Oct 17, 2025 | 524.94 | 524.94 | 483.20 | 483.20 | 481.59 | -9.21% | 2,210 |
| Oct 16, 2025 | 516.96 | 536.04 | 514.22 | 532.24 | 530.47 | 4.39% | 1,300 |
| Oct 15, 2025 | 502.57 | 512.00 | 499.93 | 509.87 | 508.17 | 3.00% | 333 |
| Oct 14, 2025 | 486.49 | 498.42 | 484.00 | 495.00 | 493.35 | 1.93% | 427 |
| Oct 13, 2025 | 476.90 | 486.98 | 476.90 | 485.65 | 484.03 | 3.61% | 195 |
| Oct 10, 2025 | 450.00 | 472.00 | 450.00 | 468.75 | 467.19 | 3.10% | 1,364 |