Skip to main content

Newmont Mining (NY: NEM )

35.91 +0.66 (+1.89%)
Streaming Delayed Price Updated: 3:58 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 55.33 56.24 55.26 55.66 5,815,583 +0.09(+0.16%)
Apr 29, 2021 56.40 56.67 54.26 55.57 9,378,113 -1.69(-2.94%)
Apr 28, 2021 56.88 57.74 56.66 57.25 6,287,425 -0.01(-0.02%)
Apr 27, 2021 58.13 58.30 57.20 57.26 4,929,519 -0.95(-1.64%)
Apr 26, 2021 58.62 58.69 58.11 58.22 4,544,506 -0.39(-0.67%)
Apr 23, 2021 59.21 59.43 58.40 58.61 5,470,317 +0.02(+0.03%)
Apr 22, 2021 59.05 59.20 58.16 58.59 5,366,828 -1.00(-1.68%)
Apr 21, 2021 58.88 59.74 58.51 59.59 5,795,574 +0.87(+1.49%)
Apr 20, 2021 57.93 59.14 57.72 58.71 6,490,841 +0.88(+1.53%)
Apr 19, 2021 58.14 58.22 57.19 57.83 6,135,576 -0.50(-0.86%)
Apr 16, 2021 58.46 58.74 57.88 58.33 7,175,004 +0.56(+0.97%)
Apr 15, 2021 55.83 58.15 55.67 57.77 8,752,281 +2.61(+4.74%)
Apr 14, 2021 55.63 55.88 55.00 55.16 4,458,680 -0.36(-0.64%)
Apr 13, 2021 54.29 55.66 54.21 55.51 6,759,804 +1.46(+2.71%)
Apr 12, 2021 54.62 54.73 53.89 54.05 6,019,700 -0.80(-1.46%)
Apr 09, 2021 54.33 55.10 54.24 54.85 5,476,260 -0.26(-0.47%)
Apr 08, 2021 55.58 56.05 55.03 55.11 7,833,586 -0.19(-0.34%)
Apr 07, 2021 56.00 56.32 55.01 55.30 6,314,170 -0.70(-1.26%)
Apr 06, 2021 56.00 56.57 55.77 56.00 7,016,173 +0.28(+0.50%)
Apr 05, 2021 55.29 56.30 55.02 55.73 6,885,482 +0.61(+1.10%)
Apr 01, 2021 54.43 55.21 53.73 55.12 7,304,521 +1.37(+2.56%)
Mar 31, 2021 53.40 54.36 53.07 53.75 8,017,458 +0.35(+0.65%)
Mar 30, 2021 54.36 54.45 53.02 53.40 7,175,543 -2.03(-3.67%)
Mar 29, 2021 54.60 55.48 53.92 55.43 6,930,149 +0.59(+1.07%)
Mar 26, 2021 53.44 54.95 53.27 54.84 7,776,388 +1.44(+2.71%)
Mar 25, 2021 53.56 53.89 52.85 53.40 6,640,353 -0.44(-0.81%)
Mar 24, 2021 53.65 54.19 53.47 53.84 6,284,308 +0.22(+0.42%)
Mar 23, 2021 54.22 54.22 53.34 53.61 6,425,827 -0.69(-1.26%)
Mar 22, 2021 54.59 54.84 53.84 54.30 7,114,731 -0.93(-1.68%)
Mar 19, 2021 55.54 55.74 54.89 55.23 35,084,240 -0.29(-0.53%)
Mar 18, 2021 55.41 56.74 55.33 55.52 9,502,471 -0.63(-1.13%)
Mar 17, 2021 54.79 56.47 54.21 56.16 8,737,062 +1.03(+1.86%)
Mar 16, 2021 54.73 55.63 54.34 55.13 9,255,945 +0.36(+0.65%)
Mar 15, 2021 53.12 55.25 52.95 54.77 12,621,078 +2.17(+4.12%)
Mar 12, 2021 51.25 52.63 51.14 52.61 6,354,507 +0.48(+0.92%)
Mar 11, 2021 52.24 52.30 51.46 52.12 7,167,412 +0.24(+0.46%)
Mar 10, 2021 51.70 52.45 51.08 51.88 7,851,282 +0.83(+1.62%)
Mar 09, 2021 51.32 51.83 50.80 51.05 7,389,752 +0.77(+1.53%)
Mar 08, 2021 50.71 50.73 49.61 50.29 7,871,958 -0.31(-0.62%)
Mar 05, 2021 49.62 50.83 49.10 50.60 8,882,047 +1.18(+2.38%)
Mar 04, 2021 49.29 50.39 48.86 49.42 9,243,421 +0.08(+0.16%)
Mar 03, 2021 49.42 49.81 48.66 49.34 8,163,168 -0.82(-1.64%)
Mar 02, 2021 48.47 50.68 48.41 50.16 10,492,696 +1.90(+3.93%)
Mar 01, 2021 48.56 49.14 47.94 48.26 7,496,347 +0.24(+0.50%)
Feb 26, 2021 48.98 49.31 47.85 48.03 11,874,317 -1.54(-3.10%)
Feb 25, 2021 50.08 50.76 49.26 49.56 7,625,666 -0.85(-1.68%)
Feb 24, 2021 49.88 50.95 49.31 50.41 6,941,834 +0.21(+0.42%)
Feb 23, 2021 50.69 50.76 49.28 50.20 8,576,055 -0.57(-1.13%)
Feb 22, 2021 50.46 50.96 49.92 50.77 11,532,982 +0.72(+1.45%)
Feb 19, 2021 51.14 51.14 49.46 50.05 9,850,405 -0.61(-1.20%)
Feb 18, 2021 50.32 51.32 49.51 50.66 9,132,953 +0.33(+0.65%)
Feb 17, 2021 50.34 50.98 49.79 50.33 9,686,780 -0.72(-1.40%)
Feb 16, 2021 51.69 51.79 50.74 51.05 8,196,068 -1.01(-1.93%)
Feb 12, 2021 51.14 52.32 50.82 52.05 4,284,705 +0.49(+0.96%)
Feb 11, 2021 52.64 52.99 51.51 51.56 6,010,510 -1.17(-2.21%)
Feb 10, 2021 53.58 53.70 52.59 52.72 5,149,799 -0.27(-0.52%)
Feb 09, 2021 53.63 53.67 52.79 53.00 5,008,493 -0.36(-0.68%)
Feb 08, 2021 52.96 53.80 52.73 53.36 7,073,068 +0.99(+1.89%)
Feb 05, 2021 51.26 52.50 50.73 52.37 7,018,808 +1.45(+2.84%)
Feb 04, 2021 50.82 51.20 49.99 50.92 13,765,195 -1.10(-2.12%)
Feb 03, 2021 52.74 53.08 51.98 52.03 10,789,984 -0.64(-1.21%)
Feb 02, 2021 52.23 53.56 51.95 52.66 7,062,514 -0.22(-0.42%)
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.