Skip to main content

Newmont Mining (NY: NEM )

35.84 +0.59 (+1.67%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 39.95 40.37 39.55 39.88 7,936,091 -0.51(-1.26%)
Oct 28, 2022 40.23 40.55 39.90 40.39 7,364,272 -0.19(-0.46%)
Oct 27, 2022 41.44 41.44 40.49 40.58 8,084,442 -0.67(-1.62%)
Oct 26, 2022 40.68 41.70 40.57 41.25 9,643,597 +0.99(+2.46%)
Oct 25, 2022 39.79 40.50 39.63 40.26 9,177,277 +0.60(+1.52%)
Oct 24, 2022 39.57 39.97 39.13 39.66 7,567,986 -0.27(-0.68%)
Oct 21, 2022 39.01 40.12 38.79 39.93 10,792,576 +1.16(+2.99%)
Oct 20, 2022 38.17 39.67 38.06 38.77 6,157,166 +0.73(+1.91%)
Oct 19, 2022 38.74 38.79 38.00 38.05 7,725,722 -1.25(-3.19%)
Oct 18, 2022 39.48 39.67 38.78 39.30 6,792,624 +0.37(+0.94%)
Oct 17, 2022 39.22 39.56 38.87 38.93 7,605,937 +0.54(+1.40%)
Oct 14, 2022 39.09 39.39 38.32 38.40 10,391,492 -0.83(-2.11%)
Oct 13, 2022 38.56 39.45 37.74 39.23 8,362,479 -0.27(-0.69%)
Oct 12, 2022 39.23 39.88 38.98 39.50 6,460,613 +0.08(+0.22%)
Oct 11, 2022 39.80 40.49 39.24 39.41 8,389,554 -0.43(-1.09%)
Oct 10, 2022 40.00 40.42 39.63 39.85 5,928,944 -0.30(-0.75%)
Oct 07, 2022 41.75 42.13 40.13 40.15 9,568,797 -2.16(-5.10%)
Oct 06, 2022 41.14 42.35 41.00 42.31 10,133,027 +0.93(+2.26%)
Oct 05, 2022 41.30 41.53 40.42 41.37 9,802,879 -0.59(-1.41%)
Oct 04, 2022 41.74 42.63 41.41 41.97 11,353,653 +0.77(+1.88%)
Oct 03, 2022 40.32 41.51 39.93 41.19 13,700,605 +1.58(+4.00%)
Sep 30, 2022 39.38 40.27 39.15 39.61 13,382,954 +0.25(+0.65%)
Sep 29, 2022 39.28 39.67 38.77 39.36 8,883,488 -0.41(-1.02%)
Sep 28, 2022 38.82 39.78 38.68 39.76 9,724,990 +1.81(+4.77%)
Sep 27, 2022 38.82 39.08 37.92 37.95 8,735,233 -0.30(-0.79%)
Sep 26, 2022 38.69 39.05 37.70 38.25 8,859,151 -0.62(-1.60%)
Sep 23, 2022 39.10 39.23 38.17 38.88 12,377,324 -1.18(-2.94%)
Sep 22, 2022 40.21 40.60 39.51 40.05 8,129,999 +0.09(+0.24%)
Sep 21, 2022 40.62 40.90 39.47 39.96 10,695,355 -0.38(-0.93%)
Sep 20, 2022 41.08 41.14 39.85 40.34 9,762,815 -1.39(-3.32%)
Sep 19, 2022 40.72 41.73 40.45 41.72 10,429,769 +0.53(+1.28%)
Sep 16, 2022 39.47 41.56 39.22 41.19 19,319,296 +1.23(+3.09%)
Sep 15, 2022 40.25 40.83 39.54 39.96 11,100,170 -0.50(-1.23%)
Sep 14, 2022 40.69 41.15 40.36 40.46 10,893,693 -0.09(-0.23%)
Sep 13, 2022 40.23 41.28 40.14 40.55 11,220,020 -0.87(-2.09%)
Sep 12, 2022 41.86 42.03 41.31 41.42 11,423,962 +0.74(+1.81%)
Sep 09, 2022 40.60 40.91 40.27 40.69 8,404,690 +0.74(+1.84%)
Sep 08, 2022 39.73 40.27 39.52 39.95 9,686,306 +0.04(+0.09%)
Sep 07, 2022 38.86 40.31 38.55 39.91 9,191,072 +1.12(+2.89%)
Sep 06, 2022 39.30 39.94 38.64 38.79 12,868,667 +0.04(+0.10%)
Sep 02, 2022 38.88 39.59 38.14 38.75 11,210,284 +0.71(+1.86%)
Sep 01, 2022 37.94 38.35 37.45 38.05 11,221,940 -0.42(-1.09%)
Aug 31, 2022 39.14 39.41 38.28 38.47 14,788,433 -0.78(-1.99%)
Aug 30, 2022 39.78 39.86 39.12 39.25 9,634,392 -0.57(-1.42%)
Aug 29, 2022 40.01 40.68 39.75 39.81 11,022,192 -0.38(-0.95%)
Aug 26, 2022 42.14 42.22 39.88 40.20 8,950,780 -1.79(-4.25%)
Aug 25, 2022 42.06 42.18 41.55 41.98 5,907,033 +0.32(+0.76%)
Aug 24, 2022 41.15 41.76 40.74 41.67 8,372,663 +0.23(+0.56%)
Aug 23, 2022 40.92 41.84 40.91 41.43 9,613,736 +0.68(+1.67%)
Aug 22, 2022 40.06 40.83 39.88 40.75 6,908,539 +0.27(+0.67%)
Aug 19, 2022 41.39 41.50 40.38 40.48 8,896,219 -1.04(-2.51%)
Aug 18, 2022 41.98 42.16 41.49 41.53 6,708,692 -0.23(-0.56%)
Aug 17, 2022 42.64 42.70 41.71 41.76 6,682,246 -1.07(-2.50%)
Aug 16, 2022 42.60 42.95 42.23 42.83 5,333,358 +0.10(+0.24%)
Aug 15, 2022 42.47 42.88 42.20 42.73 9,707,901 -0.57(-1.31%)
Aug 12, 2022 42.18 43.33 42.18 43.29 9,089,066 +1.16(+2.76%)
Aug 11, 2022 42.89 43.25 42.05 42.13 8,441,699 -0.41(-0.96%)
Aug 10, 2022 42.33 43.15 41.98 42.54 9,026,969 +0.41(+0.97%)
Aug 09, 2022 42.01 42.16 41.12 42.13 9,158,692 +0.48(+1.16%)
Aug 08, 2022 42.32 42.64 41.53 41.65 11,237,551 +0.01(+0.02%)
Aug 05, 2022 41.24 41.68 40.85 41.64 8,758,910 -0.47(-1.13%)
Aug 04, 2022 41.49 42.67 41.24 42.11 11,215,419 +0.82(+1.98%)
Aug 03, 2022 42.03 42.03 40.83 41.29 11,852,569 -0.41(-0.98%)
Aug 02, 2022 42.04 43.38 41.67 41.70 15,422,757 -0.09(-0.22%)
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.