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 (%)
Dec 31, 2021 56.83 56.95 56.17 56.81 4,931,991 +0.39(+0.70%)
Dec 30, 2021 55.67 56.48 55.65 56.41 4,689,510 +0.89(+1.60%)
Dec 29, 2021 54.73 56.04 54.64 55.52 4,856,443 +0.30(+0.55%)
Dec 28, 2021 55.09 55.85 54.91 55.22 5,145,107 +0.10(+0.18%)
Dec 27, 2021 54.30 55.25 54.12 55.12 7,036,097 +0.60(+1.09%)
Dec 23, 2021 53.23 54.70 53.23 54.53 6,674,643 +0.94(+1.76%)
Dec 22, 2021 53.23 53.72 52.36 53.58 6,739,913 +0.29(+0.55%)
Dec 21, 2021 54.01 54.13 52.89 53.29 5,433,880 -0.49(-0.90%)
Dec 20, 2021 53.77 54.02 53.21 53.78 5,801,457 -0.49(-0.89%)
Dec 17, 2021 54.21 55.48 53.99 54.26 24,184,206 +0.22(+0.41%)
Dec 16, 2021 50.18 54.20 50.17 54.04 15,016,446 +4.37(+8.80%)
Dec 15, 2021 51.38 51.39 48.69 49.67 13,582,358 -1.78(-3.45%)
Dec 14, 2021 51.86 52.34 51.43 51.45 7,494,480 -0.92(-1.75%)
Dec 13, 2021 51.75 52.83 51.45 52.37 10,126,006 +0.98(+1.91%)
Dec 10, 2021 51.82 51.82 50.59 51.38 6,084,324 -0.10(-0.20%)
Dec 09, 2021 51.17 51.52 50.66 51.49 5,264,883 -0.14(-0.27%)
Dec 08, 2021 50.95 51.73 50.65 51.62 6,047,973 +0.48(+0.93%)
Dec 07, 2021 50.67 51.49 50.54 51.15 6,468,921 +0.51(+1.00%)
Dec 06, 2021 49.70 51.23 49.70 50.64 7,980,832 +1.05(+2.12%)
Dec 03, 2021 48.39 49.86 47.96 49.59 9,902,453 +1.27(+2.63%)
Dec 02, 2021 48.24 48.63 47.71 48.32 9,365,778 -0.54(-1.11%)
Dec 01, 2021 50.12 50.71 48.85 48.86 7,844,115 -0.95(-1.91%)
Nov 30, 2021 50.14 51.26 49.47 49.81 10,507,218 -0.44(-0.87%)
Nov 29, 2021 50.49 50.74 49.51 50.25 6,747,846 -0.49(-0.97%)
Nov 26, 2021 50.43 50.88 50.05 50.74 4,780,795 +0.43(+0.85%)
Nov 24, 2021 50.32 50.68 50.02 50.31 3,970,373 -0.02(-0.04%)
Nov 23, 2021 49.94 50.46 49.53 50.33 7,559,955 -0.29(-0.57%)
Nov 22, 2021 50.39 51.25 49.86 50.62 5,727,964 -0.67(-1.31%)
Nov 19, 2021 51.30 52.09 51.11 51.29 5,523,121 -0.56(-1.08%)
Nov 18, 2021 52.42 51.88 51.58 51.85 4,473,933 -0.71(-1.35%)
Nov 17, 2021 52.86 53.43 52.38 52.56 5,216,491 -0.17(-0.33%)
Nov 16, 2021 53.59 53.94 52.66 52.73 4,632,174 -0.75(-1.41%)
Nov 15, 2021 53.33 53.71 53.06 53.49 4,694,464 +0.22(+0.41%)
Nov 12, 2021 52.99 53.77 52.68 53.27 4,961,105 -0.11(-0.20%)
Nov 11, 2021 53.60 53.86 52.90 53.38 7,047,598 +0.62(+1.17%)
Nov 10, 2021 52.67 52.76 9,811,938 +1.29(+2.50%)
Nov 09, 2021 50.98 51.49 50.50 51.47 5,041,156 +0.51(+1.00%)
Nov 08, 2021 51.55 51.66 50.70 50.97 5,630,151 -0.15(-0.30%)
Nov 05, 2021 49.99 51.17 49.90 51.12 6,201,881 +1.37(+2.75%)
Nov 04, 2021 50.47 50.91 49.44 49.75 7,605,910 -0.24(-0.49%)
Nov 03, 2021 48.87 50.29 48.65 49.99 7,641,314 +0.37(+0.75%)
Nov 02, 2021 48.98 49.66 48.57 49.62 7,259,983 +0.37(+0.76%)
Nov 01, 2021 48.78 49.69 48.93 49.25 6,785,055 +0.27(+0.56%)
Oct 29, 2021 49.13 50.23 48.97 48.98 10,890,026 -0.83(-1.68%)
Oct 28, 2021 51.02 51.25 49.44 49.81 10,262,342 -2.38(-4.55%)
Oct 27, 2021 52.14 52.49 51.75 52.19 5,858,044 -0.15(-0.28%)
Oct 26, 2021 52.17 52.34 5,348,693 -0.19(-0.36%)
Oct 25, 2021 52.95 53.15 52.37 52.53 6,575,578 +0.27(+0.52%)
Oct 22, 2021 52.52 53.75 52.15 52.25 8,768,679 +0.39(+0.75%)
Oct 21, 2021 51.73 51.90 51.38 51.86 4,690,368 +0.02(+0.03%)
Oct 20, 2021 52.15 52.34 51.54 51.85 4,380,374 +0.15(+0.30%)
Oct 19, 2021 52.03 52.13 51.25 51.69 4,897,099 +0.55(+1.08%)
Oct 18, 2021 51.52 51.63 50.95 51.14 5,417,271 -0.59(-1.14%)
Oct 15, 2021 51.31 51.95 50.79 51.73 6,901,401 -0.67(-1.28%)
Oct 14, 2021 51.70 52.55 51.42 52.40 9,027,918 +1.27(+2.48%)
Oct 13, 2021 49.92 51.46 49.80 51.13 11,169,727 +1.44(+2.90%)
Oct 12, 2021 49.31 50.21 49.01 49.69 5,866,979 +0.53(+1.07%)
Oct 11, 2021 49.57 50.04 48.99 49.16 4,594,188 -0.10(-0.20%)
Oct 08, 2021 50.48 50.57 49.21 49.26 5,609,815 -0.27(-0.55%)
Oct 07, 2021 49.40 50.06 49.17 49.53 5,810,690 +0.07(+0.15%)
Oct 06, 2021 48.54 49.48 48.10 49.46 6,610,863 +0.63(+1.30%)
Oct 05, 2021 49.02 49.41 48.24 48.82 7,496,060 -0.76(-1.54%)
Oct 04, 2021 48.68 49.90 48.68 49.59 6,810,315 +1.01(+2.07%)
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.