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 (%)
Nov 30, 2021 50.22 51.35 49.55 49.89 10,490,079 -0.44(-0.87%)
Nov 29, 2021 50.58 50.82 49.59 50.33 6,736,839 -0.49(-0.97%)
Nov 26, 2021 50.51 50.97 50.13 50.82 4,772,997 +0.43(+0.85%)
Nov 24, 2021 50.40 50.77 50.10 50.39 3,963,896 -0.02(-0.04%)
Nov 23, 2021 50.02 50.54 49.61 50.41 7,547,623 -0.29(-0.57%)
Nov 22, 2021 50.48 51.33 49.94 50.70 5,718,620 -0.67(-1.31%)
Nov 19, 2021 51.38 52.17 51.19 51.38 5,514,112 -0.56(-1.08%)
Nov 18, 2021 52.50 51.97 51.67 51.94 4,466,635 -0.71(-1.35%)
Nov 17, 2021 52.95 53.52 52.47 52.65 5,207,982 -0.17(-0.33%)
Nov 16, 2021 53.67 54.03 52.75 52.82 4,624,618 -0.75(-1.41%)
Nov 15, 2021 53.42 53.79 53.14 53.57 4,686,806 +0.22(+0.41%)
Nov 12, 2021 53.07 53.86 52.77 53.36 4,953,012 -0.11(-0.20%)
Nov 11, 2021 53.69 53.95 52.98 53.47 7,036,102 +0.62(+1.17%)
Nov 10, 2021 52.76 52.85 9,795,932 +1.29(+2.50%)
Nov 09, 2021 51.07 51.58 50.58 51.56 5,032,933 +0.51(+1.00%)
Nov 08, 2021 51.63 51.75 50.79 51.05 5,620,967 -0.15(-0.30%)
Nov 05, 2021 50.08 51.25 49.98 51.20 6,191,765 +1.37(+2.75%)
Nov 04, 2021 50.55 50.99 49.52 49.83 7,593,503 -0.25(-0.49%)
Nov 03, 2021 48.95 50.38 48.73 50.08 7,628,850 +0.37(+0.75%)
Nov 02, 2021 49.06 49.74 48.65 49.70 7,248,141 +0.37(+0.75%)
Nov 01, 2021 48.86 49.77 49.01 49.33 6,773,987 +0.27(+0.56%)
Oct 29, 2021 49.21 50.31 49.05 49.06 10,872,262 -0.84(-1.68%)
Oct 28, 2021 51.10 51.33 49.52 49.89 10,245,602 -2.38(-4.55%)
Oct 27, 2021 52.23 52.58 51.83 52.28 5,848,488 -0.15(-0.28%)
Oct 26, 2021 52.26 52.42 5,339,969 -0.19(-0.36%)
Oct 25, 2021 53.04 53.24 52.45 52.61 6,564,852 +0.27(+0.52%)
Oct 22, 2021 52.60 53.84 52.24 52.34 8,754,375 +0.39(+0.75%)
Oct 21, 2021 51.81 51.98 51.47 51.95 4,682,717 +0.02(+0.03%)
Oct 20, 2021 52.24 52.42 51.62 51.93 4,373,229 +0.15(+0.30%)
Oct 19, 2021 52.11 52.21 51.33 51.78 4,889,111 +0.55(+1.08%)
Oct 18, 2021 51.60 51.71 51.03 51.22 5,408,434 -0.59(-1.14%)
Oct 15, 2021 51.39 52.03 50.88 51.81 6,890,143 -0.67(-1.28%)
Oct 14, 2021 51.78 52.64 51.50 52.48 9,013,192 +1.27(+2.48%)
Oct 13, 2021 50.00 51.54 49.89 51.21 11,151,507 +1.44(+2.90%)
Oct 12, 2021 49.39 50.29 49.09 49.77 5,857,409 +0.53(+1.07%)
Oct 11, 2021 49.65 50.12 49.07 49.24 4,586,694 -0.10(-0.20%)
Oct 08, 2021 50.57 50.65 49.30 49.34 5,600,664 -0.27(-0.55%)
Oct 07, 2021 49.48 50.14 49.25 49.61 5,801,211 +0.07(+0.15%)
Oct 06, 2021 48.62 49.56 48.18 49.54 6,600,079 +0.64(+1.30%)
Oct 05, 2021 49.10 49.49 48.31 48.90 7,483,833 -0.76(-1.54%)
Oct 04, 2021 48.76 49.98 48.76 49.67 6,799,206 +1.01(+2.07%)
Oct 01, 2021 49.65 49.65 48.48 48.66 6,754,570 -0.67(-1.36%)
Sep 30, 2021 49.24 50.06 49.15 49.33 7,512,418 +0.54(+1.10%)
Sep 29, 2021 49.53 49.63 48.61 48.80 6,177,516 -0.79(-1.59%)
Sep 28, 2021 48.60 49.78 48.39 49.59 8,378,956 +0.62(+1.26%)
Sep 27, 2021 48.94 49.91 48.80 48.97 5,410,599 +0.03(+0.06%)
Sep 24, 2021 48.96 49.50 48.73 48.94 5,196,342 -0.16(-0.33%)
Sep 23, 2021 49.48 49.86 49.00 49.10 6,564,041 -0.55(-1.10%)
Sep 22, 2021 49.94 50.55 49.60 49.65 6,824,490 +0.13(+0.26%)
Sep 21, 2021 49.50 50.37 49.25 49.52 6,193,100 +0.45(+0.93%)
Sep 20, 2021 49.80 49.89 48.62 49.07 11,459,794 -1.10(-2.19%)
Sep 17, 2021 49.92 50.25 49.55 50.17 11,499,620 -0.19(-0.38%)
Sep 16, 2021 51.52 51.75 49.85 50.36 9,331,915 -2.07(-3.95%)
Sep 15, 2021 51.71 52.59 51.71 52.43 4,408,410 +0.46(+0.89%)
Sep 14, 2021 51.97 52.35 51.56 51.97 5,115,219 +0.15(+0.28%)
Sep 13, 2021 51.81 52.40 51.63 51.82 5,114,630 +0.05(+0.09%)
Sep 10, 2021 51.97 52.29 51.71 51.78 4,746,864 -0.29(-0.56%)
Sep 09, 2021 52.42 52.42 51.74 52.07 4,293,085 -0.23(-0.43%)
Sep 08, 2021 52.47 52.78 52.07 52.29 5,190,703 -0.15(-0.29%)
Sep 07, 2021 53.20 53.43 52.24 52.45 6,750,847 -1.25(-2.33%)
Sep 03, 2021 53.66 54.11 53.16 53.70 8,974,856 +0.86(+1.64%)
Sep 02, 2021 52.21 52.85 52.11 52.83 5,581,128 +0.75(+1.43%)
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.