Newmont Corporation (BVMF:N1EM34)
Brazil
· Delayed Price · Currency is BRL 502.09
+21.49 (4.47%)
At close: Dec 5, 2025
Newmont Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 489.00 | 502.09 | 482.00 | 502.09 | 502.09 | 4.47% | 365 |
| Dec 4, 2025 | 476.00 | 482.40 | 469.31 | 480.60 | 480.60 | 0.34% | 692 |
| Dec 3, 2025 | 482.56 | 486.99 | 475.49 | 478.95 | 478.95 | -0.70% | 1,297 |
| Dec 2, 2025 | 485.72 | 488.73 | 471.90 | 482.34 | 482.34 | -1.96% | 742 |
| Dec 1, 2025 | 491.00 | 494.36 | 486.34 | 492.00 | 492.00 | 1.30% | 2,546 |
| Nov 28, 2025 | 485.26 | 490.00 | 481.93 | 485.70 | 485.70 | -0.42% | 1,488 |
| Nov 27, 2025 | 485.26 | 494.00 | 475.30 | 487.77 | 487.77 | 0.80% | 83 |
| Nov 26, 2025 | 469.00 | 484.93 | 466.00 | 483.90 | 483.90 | 4.63% | 940 |
| Nov 25, 2025 | 473.77 | 478.00 | 460.00 | 462.50 | 462.50 | -3.20% | 799 |
| Nov 24, 2025 | 435.40 | 477.77 | 423.70 | 477.77 | 476.84 | 6.15% | 1,151 |
| Nov 21, 2025 | 448.80 | 452.32 | 438.29 | 450.08 | 449.21 | -3.70% | 2,057 |
| Nov 19, 2025 | 469.00 | 475.45 | 466.37 | 467.39 | 466.48 | 0.97% | 1,860 |
| Nov 18, 2025 | 461.00 | 469.09 | 456.88 | 462.91 | 462.01 | 2.44% | 759 |
| Nov 17, 2025 | 464.47 | 471.85 | 451.88 | 451.88 | 451.00 | -3.12% | 1,865 |
| Nov 14, 2025 | 476.00 | 476.00 | 449.95 | 466.42 | 465.52 | -3.63% | 2,201 |
| Nov 13, 2025 | 498.66 | 498.66 | 475.96 | 484.00 | 483.06 | -2.81% | 376 |
| Nov 12, 2025 | 474.30 | 497.99 | 474.30 | 497.99 | 497.03 | 6.98% | 905 |
| Nov 11, 2025 | 471.00 | 475.47 | 461.50 | 465.51 | 464.61 | 0.32% | 547 |
| Nov 10, 2025 | 458.05 | 472.64 | 457.00 | 464.01 | 463.11 | 4.27% | 2,386 |
| Nov 7, 2025 | 439.43 | 447.19 | 436.20 | 445.00 | 444.14 | 1.27% | 759 |
| Nov 6, 2025 | 440.00 | 450.00 | 437.82 | 439.43 | 438.58 | 0.44% | 1,481 |
| Nov 5, 2025 | 430.00 | 438.33 | 430.00 | 437.50 | 436.65 | 2.86% | 1,240 |
| Nov 4, 2025 | 439.00 | 439.00 | 424.13 | 425.32 | 424.50 | -3.09% | 2,595 |
| Nov 3, 2025 | 437.99 | 439.06 | 430.22 | 438.88 | 438.03 | 0.20% | 1,472 |
| Oct 31, 2025 | 445.00 | 445.00 | 430.00 | 438.01 | 437.16 | -3.20% | 695 |
| Oct 30, 2025 | 431.32 | 452.49 | 431.32 | 452.49 | 451.61 | 6.30% | 193 |
| Oct 29, 2025 | 432.09 | 436.00 | 425.58 | 425.68 | 424.86 | 0.40% | 525 |
| Oct 28, 2025 | 410.15 | 427.00 | 409.08 | 424.00 | 423.18 | 2.12% | 2,115 |
| Oct 27, 2025 | 427.98 | 429.46 | 414.27 | 415.21 | 414.41 | -6.06% | 2,397 |
| Oct 24, 2025 | 457.99 | 463.00 | 437.80 | 442.01 | 441.15 | -7.89% | 4,261 |
| Oct 23, 2025 | 479.91 | 485.00 | 469.99 | 479.88 | 478.95 | 2.10% | 1,971 |
| Oct 22, 2025 | 458.00 | 469.99 | 447.58 | 469.99 | 469.08 | 1.06% | 3,420 |
| Oct 21, 2025 | 482.30 | 482.30 | 460.34 | 465.06 | 464.16 | -8.81% | 1,941 |
| Oct 20, 2025 | 507.00 | 510.00 | 500.31 | 510.00 | 509.01 | 5.55% | 814 |
| Oct 17, 2025 | 524.94 | 524.94 | 483.20 | 483.20 | 482.26 | -9.21% | 2,210 |
| Oct 16, 2025 | 516.96 | 536.04 | 514.22 | 532.24 | 531.21 | 4.39% | 1,300 |
| Oct 15, 2025 | 502.57 | 512.00 | 499.93 | 509.87 | 508.88 | 3.00% | 333 |
| Oct 14, 2025 | 486.49 | 498.42 | 484.00 | 495.00 | 494.04 | 1.93% | 427 |
| Oct 13, 2025 | 476.90 | 486.98 | 476.90 | 485.65 | 484.71 | 3.61% | 195 |
| Oct 10, 2025 | 450.00 | 472.00 | 450.00 | 468.75 | 467.84 | 3.10% | 1,364 |
| Oct 9, 2025 | 475.90 | 475.90 | 453.45 | 454.65 | 453.77 | -3.37% | 364 |
| Oct 8, 2025 | 471.95 | 475.29 | 467.12 | 470.50 | 469.59 | 0.69% | 360 |
| Oct 7, 2025 | 475.50 | 475.50 | 462.49 | 467.28 | 466.37 | -0.95% | 128 |
| Oct 6, 2025 | 466.47 | 475.59 | 466.47 | 471.75 | 470.84 | 2.09% | 488 |
| Oct 3, 2025 | 460.82 | 465.99 | 460.28 | 462.11 | 461.21 | 0.55% | 919 |
| Oct 2, 2025 | 460.00 | 463.31 | 449.27 | 459.60 | 458.71 | 0.72% | 418 |
| Oct 1, 2025 | 450.00 | 459.54 | 450.00 | 456.31 | 455.43 | 2.63% | 1,901 |
| Sep 30, 2025 | 448.11 | 451.52 | 440.00 | 444.61 | 443.75 | -1.42% | 336 |
| Sep 29, 2025 | 464.82 | 468.72 | 445.00 | 451.01 | 450.14 | -2.96% | 548 |
| Sep 26, 2025 | 447.75 | 464.79 | 447.75 | 464.79 | 463.89 | 3.53% | 117 |
| Sep 25, 2025 | 442.32 | 448.94 | 438.00 | 448.94 | 448.07 | 0.80% | 203 |
| Sep 24, 2025 | 446.00 | 446.32 | 442.48 | 445.38 | 444.52 | -4.19% | 961 |
| Sep 23, 2025 | 454.23 | 464.86 | 446.43 | 464.86 | 463.96 | 3.36% | 388 |
| Sep 22, 2025 | 443.17 | 449.73 | 438.74 | 449.73 | 448.86 | 3.33% | 375 |
| Sep 19, 2025 | 415.60 | 436.28 | 415.60 | 435.24 | 434.40 | 5.90% | 86 |
| Sep 18, 2025 | 411.20 | 414.31 | 408.00 | 411.01 | 410.21 | -1.14% | 234 |
| Sep 17, 2025 | 414.90 | 421.96 | 413.00 | 415.76 | 414.95 | -0.07% | 253 |
| Sep 16, 2025 | 420.91 | 420.91 | 413.91 | 416.06 | 415.25 | -0.94% | 302 |
| Sep 15, 2025 | 423.71 | 423.71 | 416.29 | 420.00 | 419.19 | -0.88% | 95 |
| Sep 12, 2025 | 429.48 | 429.48 | 421.54 | 423.71 | 422.89 | -1.12% | 67 |
| Sep 11, 2025 | 420.01 | 428.50 | 418.71 | 428.50 | 427.67 | 1.17% | 148 |
| Sep 10, 2025 | 418.45 | 424.49 | 417.69 | 423.53 | 422.71 | 3.05% | 78 |
| Sep 9, 2025 | 412.42 | 415.14 | 410.04 | 411.00 | 410.20 | 0.12% | 136 |
| Sep 8, 2025 | 419.43 | 419.43 | 409.00 | 410.50 | 409.70 | -0.58% | 70 |
| Sep 5, 2025 | 411.00 | 418.20 | 408.96 | 412.88 | 412.08 | 1.45% | 2,777 |
| Sep 4, 2025 | 410.00 | 411.14 | 403.00 | 406.99 | 406.20 | -0.73% | 327 |
| Sep 3, 2025 | 418.00 | 418.00 | 410.00 | 410.00 | 409.21 | -1.91% | 244 |
| Sep 2, 2025 | 410.00 | 418.00 | 403.20 | 418.00 | 416.25 | 4.34% | 10,543 |
| Sep 1, 2025 | 407.50 | 408.00 | 400.61 | 400.61 | 398.94 | -0.74% | 282 |
| Aug 29, 2025 | 396.72 | 403.60 | 396.72 | 403.60 | 401.91 | 2.08% | 1,600 |
| Aug 28, 2025 | 392.79 | 395.39 | 392.79 | 395.39 | 393.74 | 0.07% | 717 |
| Aug 27, 2025 | 394.99 | 395.12 | 390.76 | 395.12 | 393.47 | 0.03% | 908 |
| Aug 26, 2025 | 386.50 | 395.00 | 385.20 | 395.00 | 393.35 | 2.18% | 433 |
| Aug 25, 2025 | 385.95 | 386.56 | 384.18 | 386.56 | 384.95 | 0.67% | 527 |
| Aug 22, 2025 | 380.15 | 384.00 | 380.00 | 384.00 | 382.40 | -0.06% | 60 |
| Aug 21, 2025 | 376.80 | 384.24 | 376.80 | 384.24 | 382.64 | 1.97% | 44 |
| Aug 20, 2025 | 373.68 | 376.80 | 373.20 | 376.80 | 375.23 | 1.72% | 168 |
| Aug 19, 2025 | 375.59 | 376.00 | 369.00 | 370.44 | 368.89 | -1.06% | 233 |
| Aug 18, 2025 | 373.00 | 376.30 | 373.00 | 374.41 | 372.85 | 0.85% | 903 |
| Aug 15, 2025 | 368.00 | 373.20 | 366.33 | 371.27 | 369.72 | 0.57% | 340 |
| Aug 14, 2025 | 370.00 | 370.00 | 367.77 | 369.16 | 367.62 | -0.76% | 75 |
| Aug 13, 2025 | 375.26 | 375.26 | 369.48 | 372.00 | 370.45 | 0.36% | 10 |
| Aug 12, 2025 | 372.00 | 372.00 | 369.78 | 370.68 | 369.13 | -1.50% | 83 |
| Aug 11, 2025 | 370.40 | 376.56 | 365.16 | 376.32 | 374.75 | 0.32% | 140 |
| Aug 8, 2025 | 378.00 | 379.85 | 373.92 | 375.12 | 373.55 | 0.22% | 291 |
| Aug 7, 2025 | 374.00 | 377.28 | 374.00 | 374.28 | 372.72 | 1.04% | 314 |
| Aug 6, 2025 | 372.00 | 374.16 | 370.44 | 370.44 | 368.89 | 0.06% | 109 |
| Aug 5, 2025 | 360.00 | 370.23 | 359.44 | 370.23 | 368.68 | 3.00% | 258 |
| Aug 4, 2025 | 354.30 | 359.44 | 354.30 | 359.44 | 357.94 | 3.79% | 176 |
| Aug 1, 2025 | 352.08 | 352.08 | 345.70 | 346.32 | 344.87 | -0.31% | 228 |
| Jul 31, 2025 | 350.64 | 351.00 | 347.00 | 347.39 | 345.94 | -0.18% | 250 |
| Jul 30, 2025 | 351.00 | 355.35 | 347.00 | 348.00 | 346.55 | -1.80% | 136 |
| Jul 29, 2025 | 357.07 | 357.07 | 352.10 | 354.37 | 352.89 | -0.44% | 116 |
| Jul 28, 2025 | 360.00 | 361.90 | 351.00 | 355.93 | 354.44 | -2.50% | 1,152 |
| Jul 25, 2025 | 349.00 | 365.64 | 348.60 | 365.07 | 363.55 | 7.35% | 1,162 |
| Jul 24, 2025 | 337.70 | 340.20 | 333.72 | 340.09 | 338.67 | 0.36% | 97 |
| Jul 23, 2025 | 341.60 | 347.00 | 338.77 | 338.88 | 337.47 | -1.20% | 199 |
| Jul 22, 2025 | 338.00 | 343.32 | 338.00 | 343.00 | 341.57 | 2.39% | 617 |
| Jul 21, 2025 | 325.13 | 336.65 | 325.13 | 335.00 | 333.60 | 3.04% | 556 |
| Jul 18, 2025 | 322.88 | 325.13 | 322.88 | 325.13 | 323.77 | 1.44% | 275 |