Skip to main content

Newmont Mining (NY: NEM )

36.18 +0.93 (+2.64%)
Streaming Delayed Price Updated: 2:11 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 43.59 44.82 42.77 44.81 14,544,253 +1.61(+3.74%)
Nov 29, 2022 42.28 43.24 42.22 43.20 6,305,648 +1.36(+3.25%)
Nov 28, 2022 43.24 43.30 41.74 41.84 9,799,513 -1.44(-3.34%)
Nov 25, 2022 43.77 43.98 43.23 43.28 2,831,828 -0.38(-0.86%)
Nov 23, 2022 43.17 43.68 42.85 43.66 6,774,994 +0.11(+0.26%)
Nov 22, 2022 42.85 43.60 42.63 43.55 6,745,526 +1.07(+2.51%)
Nov 21, 2022 42.36 42.56 41.58 42.48 4,769,646 -0.12(-0.29%)
Nov 18, 2022 42.35 42.60 41.83 42.60 6,521,286 +0.43(+1.03%)
Nov 17, 2022 41.99 42.48 41.72 42.17 6,291,189 -0.77(-1.80%)
Nov 16, 2022 43.16 43.84 42.93 42.94 5,449,198 -0.19(-0.44%)
Nov 15, 2022 44.20 44.32 42.57 43.13 9,700,882 -0.57(-1.30%)
Nov 14, 2022 43.58 44.28 43.50 43.70 7,022,093 -0.23(-0.52%)
Nov 11, 2022 44.01 44.05 42.97 43.92 7,218,866 +0.11(+0.26%)
Nov 10, 2022 43.21 44.29 42.98 43.81 12,537,825 +2.91(+7.11%)
Nov 09, 2022 41.21 41.73 40.69 40.90 9,354,345 -0.40(-0.96%)
Nov 08, 2022 38.99 42.31 38.82 41.30 12,600,244 +2.29(+5.88%)
Nov 07, 2022 38.85 39.34 38.45 39.01 6,541,804 +0.31(+0.81%)
Nov 04, 2022 37.06 38.84 36.86 38.69 11,719,185 +3.02(+8.47%)
Nov 03, 2022 36.82 37.00 35.35 35.67 12,178,688 -1.64(-4.40%)
Nov 02, 2022 39.56 37.24 37.32 15,262,745 -2.06(-5.23%)
Nov 01, 2022 40.61 40.82 39.35 39.37 8,139,939 -0.58(-1.44%)
Oct 31, 2022 40.02 40.44 39.62 39.95 7,923,145 -0.51(-1.26%)
Oct 28, 2022 40.30 40.62 39.97 40.46 7,352,259 -0.19(-0.46%)
Oct 27, 2022 41.51 41.51 40.56 40.65 8,071,255 -0.67(-1.62%)
Oct 26, 2022 40.74 41.77 40.64 41.32 9,627,866 +0.99(+2.46%)
Oct 25, 2022 39.86 40.56 39.70 40.33 9,162,307 +0.60(+1.52%)
Oct 24, 2022 39.64 40.03 39.19 39.72 7,555,642 -0.27(-0.68%)
Oct 21, 2022 39.07 40.19 38.85 40.00 10,774,971 +1.16(+2.99%)
Oct 20, 2022 38.23 39.73 38.12 38.84 6,147,123 +0.73(+1.91%)
Oct 19, 2022 38.81 38.85 38.07 38.11 7,713,120 -1.26(-3.19%)
Oct 18, 2022 39.54 39.74 38.85 39.36 6,781,544 +0.37(+0.94%)
Oct 17, 2022 39.28 39.63 38.93 39.00 7,593,531 +0.54(+1.40%)
Oct 14, 2022 39.16 39.46 38.38 38.46 10,374,541 -0.83(-2.11%)
Oct 13, 2022 38.62 39.52 37.80 39.29 8,348,838 -0.27(-0.69%)
Oct 12, 2022 39.30 39.95 39.05 39.56 6,450,074 +0.09(+0.22%)
Oct 11, 2022 39.86 40.55 39.31 39.48 8,375,869 -0.43(-1.09%)
Oct 10, 2022 40.06 40.49 39.70 39.91 5,919,273 -0.30(-0.75%)
Oct 07, 2022 41.82 42.20 40.20 40.21 9,553,189 -2.16(-5.10%)
Oct 06, 2022 41.21 42.42 41.06 42.38 10,116,499 +0.93(+2.26%)
Oct 05, 2022 41.37 41.60 40.49 41.44 9,786,889 -0.59(-1.41%)
Oct 04, 2022 41.81 42.70 41.48 42.04 11,335,133 +0.77(+1.88%)
Oct 03, 2022 40.38 41.57 39.99 41.26 13,678,257 +1.59(+4.00%)
Sep 30, 2022 39.44 40.34 39.21 39.68 13,361,124 +0.25(+0.65%)
Sep 29, 2022 39.35 39.73 38.84 39.42 8,868,997 -0.41(-1.02%)
Sep 28, 2022 38.88 39.85 38.74 39.83 9,709,127 +1.81(+4.77%)
Sep 27, 2022 38.88 39.15 37.99 38.01 8,720,984 -0.30(-0.79%)
Sep 26, 2022 38.75 39.11 37.76 38.32 8,844,701 -0.62(-1.60%)
Sep 23, 2022 39.17 39.29 38.23 38.94 12,357,135 -1.18(-2.94%)
Sep 22, 2022 40.28 40.67 39.57 40.12 8,116,737 +0.09(+0.24%)
Sep 21, 2022 40.69 40.97 39.53 40.03 10,677,909 -0.38(-0.93%)
Sep 20, 2022 41.15 41.21 39.91 40.40 9,746,890 -1.39(-3.32%)
Sep 19, 2022 40.79 41.80 40.52 41.79 10,412,756 +0.53(+1.28%)
Sep 16, 2022 39.53 41.63 39.28 41.26 19,287,784 +1.24(+3.09%)
Sep 15, 2022 40.32 40.89 39.60 40.03 11,082,063 -0.50(-1.23%)
Sep 14, 2022 40.75 41.21 40.42 40.53 10,875,924 -0.09(-0.23%)
Sep 13, 2022 40.30 41.35 40.20 40.62 11,201,719 -0.87(-2.09%)
Sep 12, 2022 41.93 42.10 41.38 41.49 11,405,328 +0.74(+1.81%)
Sep 09, 2022 40.67 40.97 40.33 40.75 8,390,980 +0.74(+1.84%)
Sep 08, 2022 39.80 40.34 39.58 40.02 9,670,506 +0.04(+0.09%)
Sep 07, 2022 38.92 40.37 38.61 39.98 9,176,079 +1.12(+2.89%)
Sep 06, 2022 39.37 40.01 38.70 38.85 12,847,675 +0.04(+0.10%)
Sep 02, 2022 38.94 39.66 38.20 38.82 11,191,998 +0.71(+1.86%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.