Newmont Corporation (BCBA:NEM)
Argentina
· Delayed Price · Currency is ARS 45,160
-480 (-1.05%)
At close: Dec 5, 2025
Newmont Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 45,680.00 | 46,340.00 | 45,140.00 | 45,160.00 | 45,160.00 | -1.05% | 1,843 |
| Dec 4, 2025 | 44,680.00 | 45,800.00 | 44,660.00 | 45,640.00 | 45,640.00 | 0.40% | 425 |
| Dec 3, 2025 | 46,440.00 | 46,440.00 | 45,300.00 | 45,460.00 | 45,460.00 | -0.66% | 1,121 |
| Dec 2, 2025 | 46,220.00 | 46,460.00 | 44,740.00 | 45,760.00 | 45,760.00 | -1.72% | 1,500 |
| Dec 1, 2025 | 46,420.00 | 46,760.00 | 45,920.00 | 46,560.00 | 46,560.00 | 0.69% | 1,984 |
| Nov 28, 2025 | 47,000.00 | 47,400.00 | 45,860.00 | 46,240.00 | 46,240.00 | -1.62% | 2,252 |
| Nov 27, 2025 | 46,280.00 | 47,000.00 | 43,500.00 | 47,000.00 | 47,000.00 | 1.56% | 369 |
| Nov 26, 2025 | 44,660.00 | 46,460.00 | 44,020.00 | 46,280.00 | 46,280.00 | 5.47% | 1,651 |
| Nov 25, 2025 | 43,120.00 | 44,000.00 | 43,120.00 | 43,880.00 | 43,759.67 | 4.98% | 964 |
| Nov 21, 2025 | 41,040.00 | 42,120.00 | 40,920.00 | 41,800.00 | 41,685.37 | 1.31% | 103 |
| Nov 20, 2025 | 42,420.00 | 43,380.00 | 41,020.00 | 41,260.00 | 41,146.85 | -3.82% | 3,568 |
| Nov 19, 2025 | 42,700.00 | 43,640.00 | 42,680.00 | 42,900.00 | 42,782.35 | 0.47% | 1,788 |
| Nov 18, 2025 | 43,280.00 | 43,460.00 | 42,260.00 | 42,700.00 | 42,582.90 | -0.47% | 762 |
| Nov 17, 2025 | 44,200.00 | 44,200.00 | 42,820.00 | 42,900.00 | 42,782.35 | -2.05% | 1,498 |
| Nov 14, 2025 | 41,580.00 | 44,440.00 | 41,580.00 | 43,800.00 | 43,679.89 | -1.31% | 1,413 |
| Nov 13, 2025 | 46,580.00 | 46,580.00 | 44,380.00 | 44,380.00 | 44,258.30 | -3.31% | 1,462 |
| Nov 12, 2025 | 44,620.00 | 46,260.00 | 44,200.00 | 45,900.00 | 45,774.13 | 4.51% | 3,315 |
| Nov 11, 2025 | 43,860.00 | 44,320.00 | 43,140.00 | 43,920.00 | 43,799.56 | 0.55% | 3,112 |
| Nov 10, 2025 | 42,340.00 | 43,800.00 | 42,040.00 | 43,680.00 | 43,560.22 | 6.38% | 2,509 |
| Nov 7, 2025 | 41,680.00 | 41,960.00 | 40,660.00 | 41,060.00 | 40,947.40 | -1.49% | 1,627 |
| Nov 6, 2025 | 41,500.00 | 42,100.00 | 40,980.00 | 41,680.00 | 41,565.70 | 2.21% | 1,544 |
| Nov 5, 2025 | 40,000.00 | 41,080.00 | 40,000.00 | 40,780.00 | 40,668.17 | 2.31% | 691 |
| Nov 4, 2025 | 40,720.00 | 40,920.00 | 39,520.00 | 39,860.00 | 39,750.69 | -3.53% | 2,613 |
| Nov 3, 2025 | 40,260.00 | 41,400.00 | 40,060.00 | 41,320.00 | 41,206.69 | 1.57% | 2,806 |
| Oct 31, 2025 | 40,580.00 | 40,720.00 | 39,860.00 | 40,680.00 | 40,568.44 | -0.93% | 1,596 |
| Oct 30, 2025 | 39,860.00 | 41,220.00 | 39,640.00 | 41,060.00 | 40,947.40 | 4.05% | 1,445 |
| Oct 29, 2025 | 40,200.00 | 40,420.00 | 39,220.00 | 39,460.00 | 39,351.79 | 0.41% | 1,944 |
| Oct 28, 2025 | 37,960.00 | 39,720.00 | 37,960.00 | 39,300.00 | 39,192.23 | 3.37% | 1,701 |
| Oct 27, 2025 | 37,840.00 | 38,420.00 | 36,300.00 | 38,020.00 | 37,915.74 | -12.64% | 5,988 |
| Oct 24, 2025 | 42,960.00 | 44,760.00 | 42,300.00 | 43,520.00 | 43,400.65 | -5.80% | 9,124 |
| Oct 23, 2025 | 46,900.00 | 47,180.00 | 46,160.00 | 46,200.00 | 46,073.30 | -1.07% | 1,567 |
| Oct 22, 2025 | 45,080.00 | 46,940.00 | 45,080.00 | 46,700.00 | 46,571.93 | 0.86% | 3,808 |
| Oct 21, 2025 | 49,720.00 | 49,720.00 | 44,860.00 | 46,300.00 | 46,173.03 | -6.88% | 2,679 |
| Oct 20, 2025 | 47,280.00 | 49,720.00 | 47,280.00 | 49,720.00 | 49,583.65 | 6.79% | 1,423 |
| Oct 17, 2025 | 47,420.00 | 47,440.00 | 45,540.00 | 46,560.00 | 46,432.32 | -4.39% | 3,990 |
| Oct 16, 2025 | 45,980.00 | 48,900.00 | 45,780.00 | 48,700.00 | 48,566.45 | 6.94% | 1,803 |
| Oct 15, 2025 | 44,900.00 | 46,040.00 | 44,740.00 | 45,540.00 | 45,415.11 | 2.11% | 1,397 |
| Oct 14, 2025 | 42,260.00 | 44,840.00 | 42,260.00 | 44,600.00 | 44,477.69 | 4.84% | 1,599 |
| Oct 13, 2025 | 40,360.00 | 42,640.00 | 40,360.00 | 42,540.00 | 42,423.34 | 2.51% | 1,982 |
| Oct 9, 2025 | 46,100.00 | 46,100.00 | 41,240.00 | 41,500.00 | 41,386.19 | -9.11% | 1,655 |
| Oct 8, 2025 | 46,040.00 | 46,340.00 | 45,260.00 | 45,660.00 | 45,534.79 | 0.88% | 1,491 |
| Oct 7, 2025 | 45,040.00 | 45,320.00 | 44,360.00 | 45,260.00 | 45,135.88 | 0.49% | 1,067 |
| Oct 6, 2025 | 44,520.00 | 45,500.00 | 44,520.00 | 45,040.00 | 44,916.49 | 1.76% | 812 |
| Oct 3, 2025 | 44,940.00 | 45,280.00 | 44,020.00 | 44,260.00 | 44,138.63 | -0.67% | 2,865 |
| Oct 2, 2025 | 45,000.00 | 45,140.00 | 43,760.00 | 44,560.00 | 44,437.80 | -1.15% | 1,330 |
| Oct 1, 2025 | 44,680.00 | 45,360.00 | 44,140.00 | 45,080.00 | 44,956.38 | 4.11% | 1,433 |
| Sep 30, 2025 | 42,000.00 | 43,300.00 | 41,540.00 | 43,300.00 | 43,181.26 | 3.00% | 2,582 |
| Sep 29, 2025 | 42,600.00 | 42,660.00 | 40,940.00 | 42,040.00 | 41,924.71 | 0.62% | 3,350 |
| Sep 26, 2025 | 38,980.00 | 41,880.00 | 38,980.00 | 41,780.00 | 41,665.43 | 6.96% | 1,497 |
| Sep 25, 2025 | 38,180.00 | 39,200.00 | 38,180.00 | 39,060.00 | 38,952.89 | 0.57% | 2,454 |