Newmont Corporation (SNSE:NEM)
Chile
· Delayed Price · Currency is CLP · Price in USD 123.53
0.00 (0.00%)
At close: Mar 6, 2026
Newmont Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 123.53 | 123.53 | 123.53 | 123.53 | 123.53 | - | - |
| Mar 5, 2026 | 123.53 | 123.53 | 123.53 | 123.53 | 123.53 | - | - |
| Mar 4, 2026 | 123.53 | 123.53 | 123.53 | 123.53 | 123.53 | - | - |
| Mar 3, 2026 | 123.53 | 123.53 | 123.53 | 123.53 | 123.53 | - | - |
| Mar 2, 2026 | 123.53 | 123.53 | 123.53 | 123.53 | 123.27 | - | - |
| Feb 27, 2026 | 123.53 | 123.53 | 123.53 | 123.53 | 123.27 | - | - |
| Feb 26, 2026 | 123.53 | 123.53 | 123.53 | 123.53 | 123.27 | - | - |
| Feb 25, 2026 | 123.53 | 123.53 | 123.53 | 123.53 | 123.27 | - | - |
| Feb 24, 2026 | 123.53 | 123.53 | 123.53 | 123.53 | 123.27 | - | - |
| Feb 23, 2026 | 123.53 | 123.53 | 123.53 | 123.53 | 123.27 | - | - |
| Feb 20, 2026 | 123.53 | 123.53 | 123.53 | 123.53 | 123.27 | - | - |
| Feb 19, 2026 | 123.53 | 123.53 | 123.53 | 123.53 | 123.27 | - | - |
| Feb 18, 2026 | 123.53 | 123.53 | 123.53 | 123.53 | 123.27 | - | - |
| Feb 17, 2026 | 123.53 | 123.53 | 123.53 | 123.53 | 123.27 | - | - |
| Feb 16, 2026 | 123.53 | 123.53 | 123.53 | 123.53 | 123.27 | - | - |
| Feb 13, 2026 | 123.53 | 123.53 | 123.53 | 123.53 | 123.27 | - | - |
| Feb 12, 2026 | 123.53 | 123.53 | 123.53 | 123.53 | 123.27 | 1.43% | 159 |
| Feb 11, 2026 | 121.79 | 121.79 | 121.79 | 121.79 | 121.53 | 35.13% | 125 |
| Feb 10, 2026 | 90.13 | 90.13 | 90.13 | 90.13 | 89.94 | - | - |
| Feb 9, 2026 | 90.13 | 90.13 | 90.13 | 90.13 | 89.94 | - | - |
| Feb 6, 2026 | 113.65 | 113.65 | 113.65 | 90.13 | 89.94 | - | 30 |
| Feb 5, 2026 | 90.13 | 90.13 | 90.13 | 90.13 | 89.94 | - | - |
| Feb 4, 2026 | 90.13 | 90.13 | 90.13 | 90.13 | 89.94 | - | - |
| Feb 3, 2026 | 90.13 | 90.13 | 90.13 | 90.13 | 89.94 | - | - |
| Feb 2, 2026 | 113.08 | 113.08 | 113.08 | 90.13 | 89.94 | - | 30 |
| Jan 30, 2026 | 90.13 | 90.13 | 90.13 | 90.13 | 89.94 | - | - |
| Jan 29, 2026 | 90.13 | 90.13 | 90.13 | 90.13 | 89.94 | - | - |
| Jan 28, 2026 | 90.13 | 90.13 | 90.13 | 90.13 | 89.94 | - | - |
| Jan 27, 2026 | 122.24 | 122.24 | 122.24 | 90.13 | 89.94 | - | 56 |
| Jan 26, 2026 | 90.13 | 90.13 | 90.13 | 90.13 | 89.94 | - | - |
| Jan 23, 2026 | 90.13 | 90.13 | 90.13 | 90.13 | 89.94 | - | - |
| Jan 22, 2026 | 90.13 | 90.13 | 90.13 | 90.13 | 89.94 | - | - |
| Jan 21, 2026 | 119.94 | 119.94 | 119.94 | 90.13 | 89.94 | - | 41 |
| Jan 20, 2026 | 117.90 | 117.90 | 117.90 | 90.13 | 89.94 | - | 18 |
| Jan 19, 2026 | 90.13 | 90.13 | 90.13 | 90.13 | 89.94 | - | - |
| Jan 16, 2026 | 90.13 | 90.13 | 90.13 | 90.13 | 89.94 | - | - |
| Jan 15, 2026 | 90.13 | 90.13 | 90.13 | 90.13 | 89.94 | - | - |
| Jan 14, 2026 | 90.13 | 90.13 | 90.13 | 90.13 | 89.94 | - | - |
| Jan 13, 2026 | 90.13 | 90.13 | 90.13 | 90.13 | 89.94 | - | - |
| Jan 12, 2026 | 90.13 | 90.13 | 90.13 | 90.13 | 89.94 | - | - |
| Jan 9, 2026 | 90.13 | 90.13 | 90.13 | 90.13 | 89.94 | - | - |
| Jan 8, 2026 | 90.13 | 90.13 | 90.13 | 90.13 | 89.94 | - | - |
| Jan 7, 2026 | 90.13 | 90.13 | 90.13 | 90.13 | 89.94 | - | - |
| Jan 6, 2026 | 90.13 | 90.13 | 90.13 | 90.13 | 89.94 | - | - |
| Jan 5, 2026 | 90.13 | 90.13 | 90.13 | 90.13 | 89.94 | - | - |
| Jan 2, 2026 | 101.50 | 101.50 | 101.50 | 90.13 | 89.94 | - | 28 |
| Dec 30, 2025 | 90.13 | 90.13 | 90.13 | 90.13 | 89.94 | - | - |
| Dec 29, 2025 | 90.13 | 90.13 | 90.13 | 90.13 | 89.94 | - | - |
| Dec 26, 2025 | 90.13 | 90.13 | 90.13 | 90.13 | 89.94 | - | - |
| Dec 24, 2025 | 90.13 | 90.13 | 90.13 | 90.13 | 89.94 | - | - |
| Dec 23, 2025 | 90.13 | 90.13 | 90.13 | 90.13 | 89.94 | - | - |
| Dec 22, 2025 | 90.13 | 90.13 | 90.13 | 90.13 | 89.94 | - | - |
| Dec 19, 2025 | 90.13 | 90.13 | 90.13 | 90.13 | 89.94 | - | - |
| Dec 18, 2025 | 90.13 | 90.13 | 90.13 | 90.13 | 89.94 | - | - |
| Dec 17, 2025 | 90.13 | 90.13 | 90.13 | 90.13 | 89.94 | - | - |
| Dec 16, 2025 | 90.13 | 90.13 | 90.13 | 90.13 | 89.94 | - | - |
| Dec 15, 2025 | 90.13 | 90.13 | 90.13 | 90.13 | 89.94 | - | - |
| Dec 12, 2025 | 90.13 | 90.13 | 90.13 | 90.13 | 89.94 | - | - |
| Dec 11, 2025 | 90.13 | 90.13 | 90.13 | 90.13 | 89.94 | - | - |
| Dec 10, 2025 | 90.13 | 90.13 | 90.13 | 90.13 | 89.94 | - | - |
| Dec 9, 2025 | 90.13 | 90.13 | 90.13 | 90.13 | 89.94 | - | - |
| Dec 5, 2025 | 90.13 | 90.13 | 90.13 | 90.13 | 89.94 | - | - |
| Dec 4, 2025 | 90.13 | 90.13 | 90.13 | 90.13 | 89.94 | - | - |
| Dec 3, 2025 | 90.13 | 90.13 | 90.13 | 90.13 | 89.94 | -1.62% | 603 |
| Dec 2, 2025 | 91.61 | 91.61 | 91.61 | 91.61 | 91.42 | 12.01% | 104 |
| Dec 1, 2025 | 81.79 | 81.79 | 81.79 | 81.79 | 81.62 | - | - |
| Nov 28, 2025 | 81.79 | 81.79 | 81.79 | 81.79 | 81.62 | - | - |
| Nov 27, 2025 | 81.79 | 81.79 | 81.79 | 81.79 | 81.62 | - | - |
| Nov 26, 2025 | 81.79 | 81.79 | 81.79 | 81.79 | 81.62 | - | - |
| Nov 25, 2025 | 81.79 | 81.79 | 81.79 | 81.79 | 81.37 | - | - |
| Nov 24, 2025 | 81.79 | 81.79 | 81.79 | 81.79 | 81.37 | - | - |
| Nov 21, 2025 | 81.79 | 81.79 | 81.79 | 81.79 | 81.37 | - | - |
| Nov 20, 2025 | 81.79 | 81.79 | 81.79 | 81.79 | 81.37 | - | - |
| Nov 19, 2025 | 81.79 | 81.79 | 81.79 | 81.79 | 81.37 | - | - |
| Nov 18, 2025 | 81.79 | 81.79 | 81.79 | 81.79 | 81.37 | - | - |
| Nov 17, 2025 | 81.79 | 81.79 | 81.79 | 81.79 | 81.37 | - | - |
| Nov 14, 2025 | 81.79 | 81.79 | 81.79 | 81.79 | 81.37 | - | - |
| Nov 13, 2025 | 81.79 | 81.79 | 81.79 | 81.79 | 81.37 | - | - |
| Nov 12, 2025 | 81.79 | 81.79 | 81.79 | 81.79 | 81.37 | - | - |
| Nov 11, 2025 | 88.35 | 88.35 | 88.35 | 81.79 | 81.37 | - | 88 |
| Nov 10, 2025 | 81.79 | 81.79 | 81.79 | 81.79 | 81.37 | - | - |
| Nov 7, 2025 | 81.72 | 82.64 | 81.72 | 81.79 | 81.37 | 0.59% | 831 |
| Nov 6, 2025 | 81.31 | 81.31 | 81.31 | 81.31 | 80.89 | - | - |
| Nov 5, 2025 | 81.31 | 81.31 | 81.31 | 81.31 | 80.89 | -8.03% | 125 |
| Nov 4, 2025 | 88.41 | 88.41 | 88.41 | 88.41 | 87.95 | - | - |
| Nov 3, 2025 | 88.41 | 88.41 | 88.41 | 88.41 | 87.95 | - | - |
| Oct 30, 2025 | 88.41 | 88.41 | 88.41 | 88.41 | 87.95 | - | - |
| Oct 29, 2025 | 81.00 | 81.00 | 81.00 | 88.41 | 87.95 | - | 88 |
| Oct 28, 2025 | 88.41 | 88.41 | 88.41 | 88.41 | 87.95 | - | - |
| Oct 27, 2025 | 77.81 | 77.81 | 77.81 | 88.41 | 87.95 | - | 40 |
| Oct 24, 2025 | 88.41 | 88.41 | 88.41 | 88.41 | 87.95 | - | - |
| Oct 23, 2025 | 88.41 | 88.41 | 88.41 | 88.41 | 87.95 | -4.95% | 135 |
| Oct 22, 2025 | 84.87 | 84.87 | 84.87 | 93.01 | 92.53 | - | 20 |
| Oct 21, 2025 | 93.01 | 93.01 | 93.01 | 93.01 | 92.53 | - | - |
| Oct 20, 2025 | 93.01 | 93.01 | 93.01 | 93.01 | 92.53 | - | - |
| Oct 17, 2025 | 93.01 | 93.01 | 93.01 | 93.01 | 92.53 | - | - |
| Oct 16, 2025 | 93.01 | 93.01 | 93.01 | 93.01 | 92.53 | - | - |
| Oct 15, 2025 | 93.01 | 93.01 | 93.01 | 93.01 | 92.53 | 34.95% | 706 |
| Oct 14, 2025 | 68.92 | 68.92 | 68.92 | 68.92 | 68.56 | - | - |
| Oct 13, 2025 | 68.92 | 68.92 | 68.92 | 68.92 | 68.56 | - | - |