Newmont Corporation (BMV:NEM)
Mexico
· Delayed Price · Currency is MXN 1,650.00
+6.00 (0.36%)
At close: Dec 3, 2025
Newmont Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1.23% | 1,255 |
| Dec 4, 2025 | 1,620.00 | 1,630.00 | 1,620.00 | 1,630.00 | 1,630.00 | -1.21% | 3,501 |
| Dec 3, 2025 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 0.36% | 3,500 |
| Dec 2, 2025 | 1,627.00 | 1,644.00 | 1,627.00 | 1,644.00 | 1,644.00 | -1.08% | 817 |
| Dec 1, 2025 | 1,603.00 | 1,662.00 | 1,603.00 | 1,662.00 | 1,662.00 | 3.75% | 12,918 |
| Nov 25, 2025 | 1,600.00 | 1,602.00 | 1,600.00 | 1,602.00 | 1,597.39 | -0.78% | 149 |
| Nov 24, 2025 | 1,614.54 | 1,614.54 | 1,614.54 | 1,614.54 | 1,609.90 | 5.53% | 342 |
| Nov 20, 2025 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 1,525.60 | -4.77% | 53 |
| Nov 19, 2025 | 1,606.59 | 1,606.59 | 1,606.59 | 1,606.59 | 1,601.97 | 1.17% | 315 |
| Nov 18, 2025 | 1,650.00 | 1,650.00 | 1,577.00 | 1,588.00 | 1,583.43 | -3.76% | 49 |
| Nov 13, 2025 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,645.25 | -4.24% | 5,262 |
| Nov 12, 2025 | 1,691.00 | 1,723.00 | 1,663.23 | 1,723.00 | 1,718.04 | 4.74% | 3,161 |
| Nov 11, 2025 | 1,624.00 | 1,645.00 | 1,624.00 | 1,645.00 | 1,640.27 | -0.93% | 4,056 |
| Nov 10, 2025 | 1,600.00 | 1,660.49 | 1,594.00 | 1,660.49 | 1,655.71 | 7.82% | 1,000 |
| Nov 7, 2025 | 1,515.00 | 1,540.00 | 1,515.00 | 1,540.00 | 1,535.57 | 1.17% | 31 |
| Nov 5, 2025 | 1,516.00 | 1,522.23 | 1,516.00 | 1,522.23 | 1,517.85 | 1.46% | 15,331 |
| Nov 4, 2025 | 1,515.02 | 1,515.02 | 1,475.00 | 1,500.39 | 1,496.07 | -0.96% | 827 |
| Nov 3, 2025 | 1,515.00 | 1,515.00 | 1,515.00 | 1,515.00 | 1,510.64 | 0.56% | 14 |
| Oct 31, 2025 | 1,506.50 | 1,506.50 | 1,506.50 | 1,506.50 | 1,502.17 | -1.62% | 6,946 |
| Oct 30, 2025 | 1,500.00 | 1,536.92 | 1,500.00 | 1,531.30 | 1,526.89 | 3.61% | 2,713 |
| Oct 29, 2025 | 1,462.00 | 1,485.13 | 1,462.00 | 1,478.00 | 1,473.75 | 2.18% | 2,517 |
| Oct 28, 2025 | 1,425.00 | 1,450.00 | 1,425.00 | 1,446.50 | 1,442.34 | 1.51% | 1,588 |
| Oct 27, 2025 | 1,464.00 | 1,480.00 | 1,420.00 | 1,425.00 | 1,420.90 | -7.03% | 508 |
| Oct 24, 2025 | 1,575.00 | 1,577.00 | 1,525.00 | 1,532.80 | 1,528.39 | -7.38% | 847 |
| Oct 23, 2025 | 1,658.70 | 1,658.70 | 1,640.00 | 1,654.90 | 1,650.14 | 5.41% | 188 |
| Oct 22, 2025 | 1,555.01 | 1,570.00 | 1,555.01 | 1,570.00 | 1,565.48 | -1.01% | 1,537 |
| Oct 21, 2025 | 1,700.00 | 1,700.00 | 1,584.00 | 1,586.00 | 1,581.44 | -9.11% | 2,329 |
| Oct 20, 2025 | 1,734.00 | 1,745.00 | 1,734.00 | 1,745.00 | 1,739.98 | 4.33% | 73 |
| Oct 17, 2025 | 1,808.00 | 1,808.00 | 1,662.39 | 1,672.50 | 1,667.69 | -7.49% | 1,523 |
| Oct 16, 2025 | 1,810.00 | 1,815.00 | 1,793.00 | 1,808.00 | 1,802.80 | 5.79% | 9,819 |
| Oct 15, 2025 | 1,716.50 | 1,725.00 | 1,709.00 | 1,709.00 | 1,704.08 | 1.97% | 843 |
| Oct 14, 2025 | 1,680.00 | 1,690.00 | 1,676.00 | 1,676.00 | 1,671.18 | 2.01% | 1,435 |
| Oct 13, 2025 | 1,630.00 | 1,642.90 | 1,630.00 | 1,642.90 | 1,638.17 | 4.98% | 15 |
| Oct 10, 2025 | 1,580.00 | 1,580.00 | 1,565.00 | 1,565.00 | 1,560.50 | 0.64% | 551 |
| Oct 9, 2025 | 1,645.00 | 1,645.00 | 1,555.00 | 1,555.00 | 1,550.53 | -3.95% | 28 |
| Oct 8, 2025 | 1,619.00 | 1,619.00 | 1,619.00 | 1,619.00 | 1,614.34 | 0.56% | 9,845 |
| Oct 7, 2025 | 1,612.00 | 1,617.00 | 1,610.00 | 1,610.00 | 1,605.37 | -1.83% | 662 |
| Oct 6, 2025 | 1,638.00 | 1,640.00 | 1,635.00 | 1,640.00 | 1,635.28 | 2.63% | 746 |
| Oct 3, 2025 | 1,593.00 | 1,598.00 | 1,593.00 | 1,598.00 | 1,593.40 | 1.33% | 75 |
| Oct 2, 2025 | 1,575.00 | 1,577.00 | 1,575.00 | 1,577.00 | 1,572.46 | - | 64 |
| Oct 1, 2025 | 1,577.00 | 1,577.00 | 1,577.00 | 1,577.00 | 1,572.46 | 2.14% | 154 |
| Sep 30, 2025 | 1,539.03 | 1,544.00 | 1,539.03 | 1,544.00 | 1,539.56 | 0.32% | 24,932 |
| Sep 29, 2025 | 1,539.00 | 1,539.03 | 1,539.00 | 1,539.03 | 1,534.60 | 0.07% | 2,530 |
| Sep 25, 2025 | 1,537.00 | 1,543.13 | 1,537.00 | 1,538.00 | 1,533.58 | -0.16% | 1,750 |
| Sep 24, 2025 | 1,539.00 | 1,540.39 | 1,535.00 | 1,540.39 | 1,535.96 | -0.62% | 1,446 |
| Sep 23, 2025 | 1,564.19 | 1,564.19 | 1,550.00 | 1,550.00 | 1,545.54 | 1.04% | 118,606 |
| Sep 22, 2025 | 1,534.00 | 1,534.00 | 1,534.00 | 1,534.00 | 1,529.59 | 1.93% | 508 |
| Sep 19, 2025 | 1,505.00 | 1,505.00 | 1,505.00 | 1,505.00 | 1,500.67 | 5.17% | 26 |
| Sep 18, 2025 | 1,430.00 | 1,431.00 | 1,430.00 | 1,431.00 | 1,426.88 | -0.48% | 9,614 |
| Sep 17, 2025 | 1,448.40 | 1,462.00 | 1,430.99 | 1,437.91 | 1,433.77 | -0.72% | 14,798 |