Newmont Corporation (BVMF:N1EM34)
Brazil
· Delayed Price · Currency is BRL 578.50
-22.94 (-3.81%)
At close: Apr 27, 2026
Newmont Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 578.59 | 578.59 | 545.89 | 546.85 | - | -5.47% | 300 |
| Apr 27, 2026 | 607.45 | 607.45 | 576.61 | 578.50 | 578.50 | -3.81% | 231 |
| Apr 24, 2026 | 563.00 | 601.99 | 563.00 | 601.44 | 601.44 | 9.97% | 882 |
| Apr 23, 2026 | 547.77 | 547.77 | 539.45 | 546.90 | 546.90 | -1.62% | 1,417 |
| Apr 22, 2026 | 560.00 | 560.00 | 548.91 | 555.88 | 555.88 | -2.71% | 378 |
| Apr 20, 2026 | 590.84 | 590.84 | 566.90 | 571.34 | 571.34 | -2.34% | 718 |
| Apr 17, 2026 | 570.60 | 585.82 | 569.02 | 585.00 | 585.00 | 3.34% | 1,179 |
| Apr 16, 2026 | 566.37 | 572.73 | 563.04 | 566.09 | 566.09 | -0.03% | 155 |
| Apr 15, 2026 | 587.18 | 587.18 | 564.39 | 566.26 | 566.26 | -4.57% | 1,396 |
| Apr 14, 2026 | 584.00 | 596.83 | 584.00 | 593.35 | 593.35 | 1.60% | 1,433 |
| Apr 13, 2026 | 599.68 | 599.71 | 580.00 | 583.99 | 583.99 | -3.25% | 1,595 |
| Apr 10, 2026 | 605.51 | 610.09 | 603.63 | 603.63 | 603.63 | 0.31% | 445 |
| Apr 9, 2026 | 611.99 | 611.99 | 599.59 | 601.75 | 601.75 | -2.27% | 281 |
| Apr 8, 2026 | 615.80 | 617.90 | 594.91 | 615.70 | 615.70 | 0.94% | 6,046 |
| Apr 7, 2026 | 581.33 | 609.99 | 578.14 | 609.99 | 609.99 | 2.01% | 490 |
| Apr 6, 2026 | 587.00 | 598.00 | 578.29 | 598.00 | 598.00 | 1.76% | 362 |
| Apr 2, 2026 | 563.40 | 589.30 | 558.98 | 587.68 | 587.68 | -1.40% | 403 |
| Apr 1, 2026 | 573.23 | 596.00 | 572.51 | 596.00 | 596.00 | 3.65% | 2,536 |
| Mar 31, 2026 | 552.92 | 575.00 | 549.99 | 575.00 | 575.00 | 8.95% | 865 |
| Mar 30, 2026 | 542.01 | 550.27 | 527.78 | 527.78 | 527.78 | -1.29% | 308 |
| Mar 27, 2026 | 526.38 | 539.16 | 521.45 | 534.69 | 534.69 | 2.60% | 328 |
| Mar 26, 2026 | 513.75 | 532.10 | 512.25 | 521.16 | 521.16 | -1.52% | 230 |
| Mar 25, 2026 | 542.74 | 543.88 | 529.20 | 529.20 | 529.20 | 1.68% | 552 |
| Mar 24, 2026 | 515.10 | 521.93 | 503.95 | 520.45 | 520.45 | 1.29% | 196 |
| Mar 23, 2026 | 517.00 | 525.72 | 511.94 | 513.80 | 513.80 | 1.42% | 447 |
| Mar 20, 2026 | 524.00 | 524.00 | 502.33 | 506.60 | 506.60 | -1.62% | 1,194 |
| Mar 19, 2026 | 555.10 | 555.10 | 507.82 | 514.93 | 514.93 | -7.24% | 1,774 |
| Mar 18, 2026 | 568.39 | 568.39 | 552.28 | 555.10 | 555.10 | -5.11% | 304 |
| Mar 17, 2026 | 581.13 | 585.00 | 573.59 | 585.00 | 585.00 | 1.67% | 1,122 |
| Mar 16, 2026 | 583.00 | 589.00 | 572.04 | 575.38 | 575.38 | -4.26% | 1,754 |
| Mar 13, 2026 | 607.61 | 607.61 | 577.02 | 600.99 | 600.99 | -0.10% | 3,220 |
| Mar 12, 2026 | 601.00 | 608.34 | 595.73 | 601.59 | 601.59 | 0.25% | 3,531 |
| Mar 11, 2026 | 608.50 | 608.50 | 586.62 | 600.07 | 600.07 | -1.75% | 2,840 |
| Mar 10, 2026 | 607.59 | 619.15 | 607.59 | 610.77 | 610.77 | 1.92% | 3,733 |
| Mar 9, 2026 | 588.75 | 601.49 | 573.15 | 599.24 | 599.24 | -1.52% | 1,255 |
| 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 |