Newmont Corporation (SNSE:NEM)
Chile
· Delayed Price · Currency is CLP · Price in USD 119.00
0.00 (0.00%)
At close: Apr 27, 2026
Newmont Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - | - |
| Apr 24, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - | - |
| Apr 23, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - | - |
| Apr 22, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - | - |
| Apr 21, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - | - |
| Apr 20, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - | - |
| Apr 17, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - | - |
| Apr 16, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - | - |
| Apr 15, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - | - |
| Apr 14, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - | - |
| Apr 13, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - | - |
| Apr 10, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - | - |
| Apr 9, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - | - |
| Apr 8, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - | - |
| Apr 7, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - | - |
| Apr 6, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - | - |
| Apr 2, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - | - |
| Apr 1, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - | - |
| Mar 31, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - | - |
| Mar 30, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - | - |
| Mar 27, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - | - |
| Mar 26, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - | - |
| Mar 25, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - | - |
| Mar 24, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - | - |
| Mar 23, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - | - |
| Mar 20, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - | - |
| Mar 19, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - | - |
| Mar 18, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - | - |
| Mar 17, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - | - |
| Mar 16, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - | - |
| Mar 13, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - | - |
| Mar 12, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - | - |
| Mar 11, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - | - |
| Mar 10, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | -3.67% | 165 |
| Mar 9, 2026 | 123.53 | 123.53 | 123.53 | 123.53 | 123.53 | - | - |
| 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 |