Skip to main content

Newmont Mining (NY: NEM )

35.84 +0.59 (+1.67%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2021 52.31 52.51 51.86 52.09 6,117,290 -0.10(-0.19%)
Aug 31, 2021 52.02 52.23 51.73 52.19 6,504,971 +0.43(+0.83%)
Aug 30, 2021 52.58 52.71 51.54 51.75 5,400,626 -0.61(-1.17%)
Aug 27, 2021 51.00 52.42 50.69 52.37 5,589,264 +1.40(+2.75%)
Aug 26, 2021 50.86 51.45 50.83 50.96 3,503,541 -0.25(-0.49%)
Aug 25, 2021 51.36 52.02 50.85 51.21 4,380,717 -0.51(-0.99%)
Aug 24, 2021 52.32 52.35 51.68 51.73 3,493,196 -0.27(-0.52%)
Aug 23, 2021 51.44 52.35 51.07 52.00 5,876,557 +1.29(+2.54%)
Aug 20, 2021 50.75 51.25 50.54 50.71 4,628,337 -0.15(-0.30%)
Aug 19, 2021 51.17 51.38 50.72 50.86 6,214,902 -0.35(-0.69%)
Aug 18, 2021 52.80 52.94 51.18 51.21 9,008,597 -1.75(-3.31%)
Aug 17, 2021 52.74 53.28 52.53 52.97 5,350,006 -0.02(-0.03%)
Aug 16, 2021 52.95 53.34 52.69 52.99 4,514,116 +0.04(+0.07%)
Aug 13, 2021 53.09 53.25 52.62 52.95 5,192,878 +0.44(+0.84%)
Aug 12, 2021 53.21 53.21 52.20 52.51 4,590,925 -0.82(-1.54%)
Aug 11, 2021 52.87 53.91 52.85 53.33 6,726,518 +1.09(+2.08%)
Aug 10, 2021 52.95 53.15 52.16 52.24 8,588,679 -0.71(-1.34%)
Aug 09, 2021 53.24 53.74 52.93 52.95 6,512,771 -0.88(-1.64%)
Aug 06, 2021 54.06 54.39 53.24 53.83 9,774,165 -1.29(-2.33%)
Aug 05, 2021 55.70 55.87 55.00 55.12 3,750,770 -0.55(-0.99%)
Aug 04, 2021 56.80 57.11 55.64 55.67 4,484,305 -0.71(-1.26%)
Aug 03, 2021 55.91 56.77 55.81 56.38 4,295,812 +0.60(+1.08%)
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.