Skip to main content

Newmont Mining (NY: NEM )

35.84 +0.59 (+1.67%)
Official Closing Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 47.07 47.21 46.66 47.19 6,058,855 +0.17(+0.37%)
Mar 30, 2023 47.03 47.06 46.43 47.02 7,741,944 +0.48(+1.03%)
Mar 29, 2023 46.59 46.97 46.24 46.53 5,435,325 -0.31(-0.66%)
Mar 28, 2023 46.59 46.89 46.08 46.84 5,074,386 +0.43(+0.93%)
Mar 27, 2023 45.54 46.48 45.33 46.41 6,514,348 -0.33(-0.70%)
Mar 24, 2023 46.38 47.38 45.92 46.74 9,729,984 +0.73(+1.59%)
Mar 23, 2023 45.29 46.78 45.17 46.00 9,918,514 +1.11(+2.47%)
Mar 22, 2023 44.82 45.68 44.39 44.90 8,987,252 +0.04(+0.09%)
Mar 21, 2023 45.37 45.40 44.19 44.86 7,969,633 -1.17(-2.55%)
Mar 20, 2023 46.89 47.16 45.90 46.03 10,929,430 -0.34(-0.73%)
Mar 17, 2023 44.92 46.87 44.49 46.37 28,397,882 +2.30(+5.22%)
Mar 16, 2023 44.48 44.48 43.02 44.07 10,448,077 -0.32(-0.72%)
Mar 15, 2023 44.09 44.41 43.24 44.39 14,719,049 +1.19(+2.76%)
Mar 14, 2023 43.61 43.70 42.59 43.19 11,668,297 -0.24(-0.55%)
Mar 13, 2023 41.85 43.83 41.83 43.43 17,345,296 +2.85(+7.02%)
Mar 10, 2023 40.97 41.89 40.46 40.59 8,075,953 +0.40(+1.01%)
Mar 09, 2023 40.91 41.15 40.12 40.18 5,394,800 -0.40(-1.00%)
Mar 08, 2023 40.85 41.23 40.34 40.59 6,929,879 +0.06(+0.14%)
Mar 07, 2023 41.91 41.91 40.51 40.53 9,520,949 -1.64(-3.89%)
Mar 06, 2023 42.43 42.85 41.98 42.17 6,055,867 -0.46(-1.07%)
Mar 03, 2023 42.43 42.66 41.99 42.63 5,947,036 +0.72(+1.73%)
Mar 02, 2023 41.75 42.00 41.48 41.90 5,867,434 -0.15(-0.36%)
Mar 01, 2023 42.20 42.53 41.88 42.05 6,798,002 +0.47(+1.12%)
Feb 28, 2023 41.25 42.08 41.01 41.59 9,505,130 +0.26(+0.62%)
Feb 27, 2023 41.68 41.89 41.08 41.33 8,679,747 -0.19(-0.46%)
Feb 24, 2023 41.67 41.93 41.19 41.52 7,699,742 -0.69(-1.63%)
Feb 23, 2023 42.06 42.63 41.36 42.21 8,091,855 +0.03(+0.07%)
Feb 22, 2023 42.91 42.94 42.01 42.18 10,083,627 -0.90(-2.08%)
Feb 21, 2023 43.09 43.34 42.65 43.07 7,189,015 -0.24(-0.55%)
Feb 17, 2023 43.22 43.45 42.60 43.31 8,992,554 -0.41(-0.94%)
Feb 16, 2023 43.53 44.18 43.02 43.72 7,856,937 -0.43(-0.97%)
Feb 15, 2023 44.08 44.53 43.82 44.15 9,051,004 -0.68(-1.51%)
Feb 14, 2023 45.71 45.71 44.17 44.83 9,009,348 -1.23(-2.67%)
Feb 13, 2023 45.96 46.40 45.16 46.06 5,454,658 +0.31(+0.67%)
Feb 10, 2023 45.46 45.81 45.10 45.75 4,899,678 +0.38(+0.84%)
Feb 09, 2023 46.72 47.30 45.08 45.37 6,521,924 -0.73(-1.59%)
Feb 08, 2023 46.59 46.86 45.99 46.11 5,656,493 -0.35(-0.76%)
Feb 07, 2023 45.51 47.03 45.33 46.46 8,412,535 +1.07(+2.35%)
Feb 06, 2023 44.80 45.81 44.79 45.39 16,012,475 -2.15(-4.51%)
Feb 03, 2023 48.63 48.92 47.26 47.54 10,218,169 -2.46(-4.92%)
Feb 02, 2023 51.67 51.95 49.45 50.00 7,596,717 -1.68(-3.25%)
Feb 01, 2023 50.30 52.23 50.11 51.67 6,915,741 +1.20(+2.38%)
Jan 31, 2023 50.04 50.47 49.77 50.47 8,311,288 +0.18(+0.36%)
Jan 30, 2023 50.70 51.11 50.22 50.29 4,812,852 -0.55(-1.09%)
Jan 27, 2023 51.55 51.55 50.75 50.85 5,969,222 -0.77(-1.50%)
Jan 26, 2023 52.33 52.33 51.08 51.62 5,906,803 -0.92(-1.74%)
Jan 25, 2023 50.59 52.84 50.49 52.53 6,348,455 +1.62(+3.18%)
Jan 24, 2023 57.29 57.29 45.00 50.91 4,726,815 -0.23(-0.45%)
Jan 23, 2023 50.33 51.25 49.97 51.14 4,922,775 +0.28(+0.54%)
Jan 20, 2023 49.64 50.98 49.52 50.86 5,094,902 +0.83(+1.66%)
Jan 19, 2023 48.99 50.41 48.52 50.03 7,275,605 +0.90(+1.82%)
Jan 18, 2023 50.56 50.78 49.05 49.14 8,676,751 -0.90(-1.79%)
Jan 17, 2023 51.23 51.38 49.81 50.03 7,348,877 -1.79(-3.46%)
Jan 13, 2023 50.88 51.96 50.78 51.83 6,866,630 +0.91(+1.78%)
Jan 12, 2023 51.08 51.10 50.17 50.92 6,412,732 +0.90(+1.79%)
Jan 11, 2023 50.87 51.16 49.64 50.03 6,421,998 -0.66(-1.30%)
Jan 10, 2023 50.05 50.76 49.80 50.68 4,327,855 +0.89(+1.78%)
Jan 09, 2023 50.34 50.63 49.62 49.80 7,919,092 -0.45(-0.89%)
Jan 06, 2023 49.88 50.82 49.03 50.24 7,786,342 +1.41(+2.89%)
Jan 05, 2023 48.20 48.88 47.70 48.83 7,377,951 -0.29(-0.58%)
Jan 04, 2023 48.25 49.45 47.98 49.12 12,092,777 +1.84(+3.89%)
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.