Newmont Corporation (SNSE:NEM)
Chile
· Delayed Price · Currency is CLP · Price in USD 90.13
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 5, 2025 | 90.13 | 90.13 | 90.13 | 90.13 | 90.13 | - | - |
| Dec 4, 2025 | 90.13 | 90.13 | 90.13 | 90.13 | 90.13 | - | - |
| Dec 3, 2025 | 90.13 | 90.13 | 90.13 | 90.13 | 90.13 | -1.62% | 603 |
| Dec 2, 2025 | 91.61 | 91.61 | 91.61 | 91.61 | 91.61 | 12.01% | 104 |
| Dec 1, 2025 | 81.79 | 81.79 | 81.79 | 81.79 | 81.79 | - | - |
| Nov 28, 2025 | 81.79 | 81.79 | 81.79 | 81.79 | 81.79 | - | - |
| Nov 27, 2025 | 81.79 | 81.79 | 81.79 | 81.79 | 81.79 | - | - |
| Nov 26, 2025 | 81.79 | 81.79 | 81.79 | 81.79 | 81.79 | - | - |
| Nov 25, 2025 | 81.54 | 81.54 | 81.54 | 81.79 | 81.54 | - | - |
| Nov 24, 2025 | 81.54 | 81.54 | 81.54 | 81.79 | 81.54 | - | - |
| Nov 21, 2025 | 81.54 | 81.54 | 81.54 | 81.79 | 81.54 | - | - |
| Nov 20, 2025 | 81.54 | 81.54 | 81.54 | 81.79 | 81.54 | - | - |
| Nov 19, 2025 | 81.54 | 81.54 | 81.54 | 81.79 | 81.54 | - | - |
| Nov 18, 2025 | 81.54 | 81.54 | 81.54 | 81.79 | 81.54 | - | - |
| Nov 17, 2025 | 81.54 | 81.54 | 81.54 | 81.79 | 81.54 | - | - |
| Nov 14, 2025 | 81.54 | 81.54 | 81.54 | 81.79 | 81.54 | - | - |
| Nov 13, 2025 | 81.54 | 81.54 | 81.54 | 81.79 | 81.54 | - | - |
| Nov 12, 2025 | 81.54 | 81.54 | 81.54 | 81.79 | 81.54 | - | - |
| Nov 11, 2025 | 88.35 | 88.35 | 88.35 | 81.79 | 81.54 | - | 88 |
| Nov 10, 2025 | 81.54 | 81.54 | 81.54 | 81.79 | 81.54 | - | - |
| Nov 7, 2025 | 81.72 | 82.64 | 81.72 | 81.79 | 81.54 | 0.59% | 831 |
| Nov 6, 2025 | 81.06 | 81.06 | 81.06 | 81.31 | 81.06 | - | - |
| Nov 5, 2025 | 81.31 | 81.31 | 81.31 | 81.31 | 81.06 | -8.03% | 125 |
| Nov 4, 2025 | 88.14 | 88.14 | 88.14 | 88.41 | 88.14 | - | - |
| Nov 3, 2025 | 88.14 | 88.14 | 88.14 | 88.41 | 88.14 | - | - |
| Oct 30, 2025 | 88.14 | 88.14 | 88.14 | 88.41 | 88.14 | - | - |
| Oct 29, 2025 | 81.00 | 81.00 | 81.00 | 88.41 | 88.14 | - | 88 |
| Oct 28, 2025 | 88.14 | 88.14 | 88.14 | 88.41 | 88.14 | - | - |
| Oct 27, 2025 | 77.81 | 77.81 | 77.81 | 88.41 | 88.14 | - | 40 |
| Oct 24, 2025 | 88.14 | 88.14 | 88.14 | 88.41 | 88.14 | - | - |
| Oct 23, 2025 | 88.41 | 88.41 | 88.41 | 88.41 | 88.14 | -4.95% | 135 |
| Oct 22, 2025 | 84.87 | 84.87 | 84.87 | 93.01 | 92.73 | - | 20 |
| Oct 21, 2025 | 92.73 | 92.73 | 92.73 | 93.01 | 92.73 | - | - |
| Oct 20, 2025 | 92.73 | 92.73 | 92.73 | 93.01 | 92.73 | - | - |
| Oct 17, 2025 | 92.73 | 92.73 | 92.73 | 93.01 | 92.73 | - | - |
| Oct 16, 2025 | 92.73 | 92.73 | 92.73 | 93.01 | 92.73 | - | - |
| Oct 15, 2025 | 93.01 | 93.01 | 93.01 | 93.01 | 92.73 | 34.95% | 706 |
| Oct 14, 2025 | 68.71 | 68.71 | 68.71 | 68.92 | 68.71 | - | - |
| Oct 13, 2025 | 68.71 | 68.71 | 68.71 | 68.92 | 68.71 | - | - |
| Oct 10, 2025 | 86.00 | 86.00 | 86.00 | 68.92 | 68.71 | - | 75 |
| Oct 9, 2025 | 68.71 | 68.71 | 68.71 | 68.92 | 68.71 | - | - |
| Oct 8, 2025 | 87.87 | 87.87 | 87.87 | 68.92 | 68.71 | - | 57 |
| Oct 7, 2025 | 68.71 | 68.71 | 68.71 | 68.92 | 68.71 | - | - |
| Oct 6, 2025 | 68.71 | 68.71 | 68.71 | 68.92 | 68.71 | - | - |
| Oct 3, 2025 | 68.71 | 68.71 | 68.71 | 68.92 | 68.71 | - | - |
| Oct 2, 2025 | 85.58 | 85.58 | 85.58 | 68.92 | 68.71 | - | 57 |
| Oct 1, 2025 | 68.71 | 68.71 | 68.71 | 68.92 | 68.71 | - | - |
| Sep 30, 2025 | 68.71 | 68.71 | 68.71 | 68.92 | 68.71 | - | - |
| Sep 29, 2025 | 68.71 | 68.71 | 68.71 | 68.92 | 68.71 | - | - |
| Sep 26, 2025 | 68.71 | 68.71 | 68.71 | 68.92 | 68.71 | - | - |
| Sep 25, 2025 | 68.71 | 68.71 | 68.71 | 68.92 | 68.71 | - | - |
| Sep 24, 2025 | 68.71 | 68.71 | 68.71 | 68.92 | 68.71 | - | - |
| Sep 23, 2025 | 68.71 | 68.71 | 68.71 | 68.92 | 68.71 | - | - |
| Sep 22, 2025 | 68.71 | 68.71 | 68.71 | 68.92 | 68.71 | - | - |
| Sep 17, 2025 | 68.71 | 68.71 | 68.71 | 68.92 | 68.71 | - | - |
| Sep 16, 2025 | 68.71 | 68.71 | 68.71 | 68.92 | 68.71 | - | - |
| Sep 15, 2025 | 68.71 | 68.71 | 68.71 | 68.92 | 68.71 | - | - |
| Sep 12, 2025 | 68.71 | 68.71 | 68.71 | 68.92 | 68.71 | - | - |
| Sep 11, 2025 | 68.71 | 68.71 | 68.71 | 68.92 | 68.71 | - | - |
| Sep 10, 2025 | 68.71 | 68.71 | 68.71 | 68.92 | 68.71 | - | - |
| Sep 9, 2025 | 68.71 | 68.71 | 68.71 | 68.92 | 68.71 | - | - |
| Sep 8, 2025 | 68.71 | 68.71 | 68.71 | 68.92 | 68.71 | - | - |
| Sep 5, 2025 | 68.71 | 68.71 | 68.71 | 68.92 | 68.71 | - | - |
| Sep 4, 2025 | 68.71 | 68.71 | 68.71 | 68.92 | 68.71 | - | - |
| Sep 3, 2025 | 68.46 | 68.46 | 68.46 | 68.92 | 68.46 | - | - |
| Sep 2, 2025 | 68.46 | 68.46 | 68.46 | 68.92 | 68.46 | - | - |
| Sep 1, 2025 | 68.46 | 68.46 | 68.46 | 68.92 | 68.46 | - | - |
| Aug 29, 2025 | 68.46 | 68.46 | 68.46 | 68.92 | 68.46 | - | - |
| Aug 28, 2025 | 68.46 | 68.46 | 68.46 | 68.92 | 68.46 | - | - |
| Aug 27, 2025 | 68.46 | 68.46 | 68.46 | 68.92 | 68.46 | - | - |
| Aug 26, 2025 | 68.46 | 68.46 | 68.46 | 68.92 | 68.46 | - | - |
| Aug 25, 2025 | 68.46 | 68.46 | 68.46 | 68.92 | 68.46 | - | - |
| Aug 22, 2025 | 68.46 | 68.46 | 68.46 | 68.92 | 68.46 | - | - |
| Aug 21, 2025 | 68.46 | 68.46 | 68.46 | 68.92 | 68.46 | - | - |
| Aug 20, 2025 | 68.46 | 68.46 | 68.46 | 68.92 | 68.46 | - | - |
| Aug 19, 2025 | 68.46 | 68.46 | 68.46 | 68.92 | 68.46 | - | - |
| Aug 18, 2025 | 68.46 | 68.46 | 68.46 | 68.92 | 68.46 | - | - |
| Aug 14, 2025 | 68.46 | 68.46 | 68.46 | 68.92 | 68.46 | - | - |
| Aug 13, 2025 | 68.46 | 68.46 | 68.46 | 68.92 | 68.46 | - | - |
| Aug 12, 2025 | 68.46 | 68.46 | 68.46 | 68.92 | 68.46 | - | - |
| Aug 11, 2025 | 68.46 | 68.46 | 68.46 | 68.92 | 68.46 | - | - |
| Aug 8, 2025 | 68.46 | 68.46 | 68.46 | 68.92 | 68.46 | - | - |
| Aug 7, 2025 | 68.92 | 68.92 | 68.92 | 68.92 | 68.46 | 16.09% | 603 |
| Aug 6, 2025 | 58.97 | 58.97 | 58.97 | 59.37 | 58.97 | - | - |
| Aug 5, 2025 | 67.62 | 67.62 | 67.62 | 59.37 | 58.97 | - | 75 |
| Aug 4, 2025 | 58.97 | 58.97 | 58.97 | 59.37 | 58.97 | - | - |
| Aug 1, 2025 | 58.97 | 58.97 | 58.97 | 59.37 | 58.97 | - | - |
| Jul 31, 2025 | 58.97 | 58.97 | 58.97 | 59.37 | 58.97 | - | - |
| Jul 30, 2025 | 58.97 | 58.97 | 58.97 | 59.37 | 58.97 | - | - |
| Jul 29, 2025 | 58.97 | 58.97 | 58.97 | 59.37 | 58.97 | - | - |
| Jul 28, 2025 | 58.97 | 58.97 | 58.97 | 59.37 | 58.97 | - | - |
| Jul 25, 2025 | 58.97 | 58.97 | 58.97 | 59.37 | 58.97 | - | - |
| Jul 24, 2025 | 58.97 | 58.97 | 58.97 | 59.37 | 58.97 | - | - |
| Jul 23, 2025 | 58.97 | 58.97 | 58.97 | 59.37 | 58.97 | - | - |
| Jul 22, 2025 | 58.97 | 58.97 | 58.97 | 59.37 | 58.97 | - | - |
| Jul 21, 2025 | 60.00 | 60.00 | 60.00 | 59.37 | 58.97 | - | 5 |
| Jul 18, 2025 | 58.97 | 58.97 | 58.97 | 59.37 | 58.97 | - | - |
| Jul 17, 2025 | 58.97 | 58.97 | 58.97 | 59.37 | 58.97 | - | - |
| Jul 15, 2025 | 58.97 | 58.97 | 58.97 | 59.37 | 58.97 | - | - |
| Jul 14, 2025 | 58.97 | 58.97 | 58.97 | 59.37 | 58.97 | - | - |