Skip to main content

Newmont Mining (NY: NEM )

35.84 +0.59 (+1.67%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2022 38.00 38.42 37.51 38.11 11,203,634 -0.42(-1.09%)
Aug 31, 2022 39.20 39.47 38.34 38.53 14,764,310 -0.78(-1.99%)
Aug 30, 2022 39.84 39.93 39.18 39.31 9,618,677 -0.57(-1.43%)
Aug 29, 2022 40.08 40.75 39.81 39.88 11,004,212 -0.38(-0.95%)
Aug 26, 2022 42.21 42.29 39.94 40.26 8,936,179 -1.79(-4.25%)
Aug 25, 2022 42.12 42.25 41.62 42.05 5,897,397 +0.32(+0.76%)
Aug 24, 2022 41.22 41.83 40.81 41.73 8,359,005 +0.23(+0.56%)
Aug 23, 2022 40.99 41.91 40.98 41.50 9,598,054 +0.68(+1.67%)
Aug 22, 2022 40.12 40.89 39.94 40.82 6,897,270 +0.27(+0.67%)
Aug 19, 2022 41.45 41.57 40.45 40.55 8,881,708 -1.04(-2.51%)
Aug 18, 2022 42.05 42.23 41.56 41.59 6,697,749 -0.23(-0.56%)
Aug 17, 2022 42.71 42.77 41.78 41.83 6,671,346 -1.07(-2.50%)
Aug 16, 2022 42.66 43.02 42.30 42.90 5,324,658 +0.10(+0.24%)
Aug 15, 2022 42.53 42.95 42.26 42.80 9,692,065 -0.57(-1.31%)
Aug 12, 2022 42.25 43.41 42.25 43.36 9,074,240 +1.16(+2.76%)
Aug 11, 2022 42.96 43.32 42.12 42.20 8,427,929 -0.41(-0.96%)
Aug 10, 2022 42.39 43.22 42.05 42.61 9,012,244 +0.41(+0.97%)
Aug 09, 2022 42.08 42.23 41.18 42.20 9,143,752 +0.48(+1.16%)
Aug 08, 2022 42.39 42.71 41.59 41.71 11,219,220 +0.01(+0.02%)
Aug 05, 2022 41.30 41.75 40.91 41.71 8,744,622 -0.48(-1.13%)
Aug 04, 2022 41.56 42.73 41.30 42.18 11,197,125 +0.82(+1.98%)
Aug 03, 2022 42.10 42.10 40.90 41.36 11,833,235 -0.41(-0.98%)
Aug 02, 2022 42.11 43.45 41.73 41.77 15,397,599 -0.09(-0.22%)
Aug 01, 2022 42.25 42.56 41.44 41.86 9,320,090 -0.32(-0.75%)
Jul 29, 2022 42.92 43.04 41.57 42.18 16,910,738 -0.49(-1.16%)
Jul 28, 2022 43.29 43.46 42.12 42.67 19,438,634 +0.19(+0.44%)
Jul 27, 2022 43.37 43.73 42.14 42.49 22,651,892 -0.49(-1.15%)
Jul 26, 2022 41.86 43.48 41.86 42.98 17,669,860 +1.44(+3.48%)
Jul 25, 2022 46.24 46.47 40.99 41.54 39,380,056 -6.33(-13.23%)
Jul 22, 2022 49.13 49.52 47.36 47.87 12,371,598 -0.65(-1.34%)
Jul 21, 2022 48.77 49.06 48.00 48.52 14,154,416 -0.21(-0.42%)
Jul 20, 2022 50.84 51.10 48.65 48.73 12,533,397 -2.18(-4.28%)
Jul 19, 2022 51.08 51.76 50.61 50.91 7,888,042 -0.15(-0.29%)
Jul 18, 2022 51.83 52.20 51.01 51.06 5,005,088 +0.07(+0.15%)
Jul 15, 2022 51.81 51.96 50.23 50.98 7,189,684 -0.24(-0.47%)
Jul 14, 2022 52.70 52.90 51.04 51.23 11,505,049 -2.98(-5.50%)
Jul 13, 2022 53.58 55.46 53.43 54.21 5,941,026 +0.23(+0.43%)
Jul 12, 2022 54.45 55.22 53.90 53.97 5,245,308 -0.79(-1.45%)
Jul 11, 2022 55.05 55.46 54.60 54.77 4,408,498 -0.53(-0.96%)
Jul 08, 2022 55.94 56.26 55.19 55.30 3,774,757 -0.48(-0.85%)
Jul 07, 2022 56.09 56.72 55.40 55.77 5,532,636 +0.39(+0.71%)
Jul 06, 2022 55.41 55.92 53.62 55.38 7,973,194 -0.24(-0.44%)
Jul 05, 2022 56.60 57.18 54.45 55.62 8,301,925 -1.36(-2.39%)
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.