Skip to main content

Newmont Mining (NY: NEM )

46.55 +1.25 (+2.76%)
Official Closing Price Updated: 7:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 12, 2022 45.35 46.59 45.35 46.55 8,453,090 +1.25(+2.76%)
Aug 11, 2022 46.12 46.50 45.21 45.30 7,851,020 -0.44(-0.96%)
Aug 10, 2022 45.51 46.40 45.14 45.74 8,395,338 +0.44(+0.97%)
Aug 09, 2022 45.17 45.33 44.21 45.30 8,517,844 +0.52(+1.16%)
Aug 08, 2022 45.50 45.85 44.65 44.78 10,451,242 +0.01(+0.02%)
Aug 05, 2022 44.34 44.82 43.92 44.77 8,146,035 -0.51(-1.13%)
Aug 04, 2022 44.61 45.88 44.34 45.28 10,430,659 +0.88(+1.98%)
Aug 03, 2022 45.19 45.19 43.90 44.40 11,023,226 -0.44(-0.98%)
Aug 02, 2022 45.20 46.65 44.80 44.84 14,343,603 -0.10(-0.22%)
Aug 01, 2022 45.35 45.69 44.48 44.94 8,682,111 -0.34(-0.75%)
Jul 29, 2022 46.07 46.20 44.62 45.28 15,753,164 -0.53(-1.16%)
Jul 28, 2022 46.47 46.65 45.21 45.81 18,108,020 +0.20(+0.44%)
Jul 27, 2022 46.56 46.94 45.24 45.61 21,101,324 -0.53(-1.15%)
Jul 26, 2022 44.94 46.68 44.94 46.14 16,460,322 +1.55(+3.48%)
Jul 25, 2022 49.64 49.88 44.00 44.59 36,683,760 -6.80(-13.23%)
Jul 22, 2022 52.74 53.16 50.84 51.39 11,524,737 -0.70(-1.34%)
Jul 21, 2022 52.35 52.66 51.53 52.09 13,185,518 -0.22(-0.42%)
Jul 20, 2022 54.58 54.86 52.23 52.31 11,675,461 -2.34(-4.28%)
Jul 19, 2022 54.83 55.56 54.33 54.65 7,348,090 -0.16(-0.29%)
Jul 18, 2022 55.64 56.04 54.76 54.81 4,662,480 +0.08(+0.15%)
Jul 15, 2022 55.62 55.78 53.92 54.73 6,697,536 -0.26(-0.47%)
Jul 14, 2022 56.57 56.79 54.80 54.99 10,717,505 -3.20(-5.50%)
Jul 13, 2022 57.52 59.53 57.36 58.19 5,534,351 +0.25(+0.43%)
Jul 12, 2022 58.45 59.28 57.86 57.94 4,886,256 -0.85(-1.45%)
Jul 11, 2022 59.09 59.53 58.61 58.79 4,106,728 -0.57(-0.96%)
Jul 08, 2022 60.05 60.40 59.25 59.36 3,516,368 -0.51(-0.85%)
Jul 07, 2022 60.21 60.89 59.47 59.87 5,153,916 +0.42(+0.71%)
Jul 06, 2022 59.48 60.03 57.56 59.45 7,427,413 -0.26(-0.44%)
Jul 05, 2022 60.76 61.38 58.45 59.71 7,733,642 -1.46(-2.39%)
Jul 01, 2022 59.43 61.42 58.08 61.17 6,920,719 +1.50(+2.51%)
Jun 30, 2022 61.50 61.85 59.32 59.67 7,690,389 -2.32(-3.74%)
Jun 29, 2022 63.62 63.93 61.47 61.99 4,197,148 -0.97(-1.54%)
Jun 28, 2022 64.16 64.26 62.77 62.96 5,579,910 -0.87(-1.36%)
Jun 27, 2022 64.09 64.40 63.25 63.83 7,195,793 -0.35(-0.55%)
Jun 24, 2022 62.88 64.40 61.88 64.18 7,670,332 +1.32(+2.10%)
Jun 23, 2022 64.56 65.44 62.13 62.86 6,694,069 -1.72(-2.66%)
Jun 22, 2022 65.00 66.24 64.54 64.58 5,416,941 -0.59(-0.91%)
Jun 21, 2022 64.19 65.73 63.68 65.17 7,815,775 +1.41(+2.21%)
Jun 17, 2022 64.67 64.75 62.87 63.76 11,359,636 -0.95(-1.47%)
Jun 16, 2022 62.07 65.04 61.92 64.71 8,091,388 +2.03(+3.24%)
Jun 15, 2022 64.26 64.33 61.30 62.68 6,262,784 -0.41(-0.65%)
Jun 14, 2022 64.84 64.85 62.52 63.09 4,778,977 -1.56(-2.41%)
Jun 13, 2022 65.08 66.43 64.15 64.65 8,118,223 -2.20(-3.29%)
Jun 10, 2022 63.60 67.47 62.80 66.85 7,317,611 +2.27(+3.52%)
Jun 09, 2022 66.81 66.96 64.47 64.58 6,004,914 -2.59(-3.86%)
Jun 08, 2022 67.92 68.23 67.06 67.17 4,063,714 -1.21(-1.77%)
Jun 07, 2022 67.66 68.56 67.32 68.38 3,451,946 +0.52(+0.77%)
Jun 06, 2022 68.18 68.39 67.09 67.86 3,517,329 +0.04(+0.06%)
Jun 03, 2022 68.00 68.92 67.63 67.82 3,578,819 -0.97(-1.41%)
Jun 02, 2022 68.40 69.41 68.02 68.79 4,443,911 +1.52(+2.26%)
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.