Skip to main content

Newmont Mining (NY: NEM )

47.47 -1.20 (-2.47%)
Official Closing Price Updated: 7:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 46.18 47.48 45.31 47.47 13,729,713 +1.71(+3.74%)
Nov 29, 2022 44.79 45.81 44.73 45.76 5,952,505 +1.44(+3.25%)
Nov 28, 2022 45.81 45.87 44.22 44.32 9,250,699 -1.53(-3.34%)
Nov 25, 2022 46.37 46.59 45.80 45.85 2,673,234 -0.40(-0.86%)
Nov 23, 2022 45.73 46.27 45.40 46.25 6,395,566 +0.12(+0.26%)
Nov 22, 2022 45.39 46.19 45.16 46.13 6,367,748 +1.13(+2.51%)
Nov 21, 2022 44.87 45.08 44.05 45.00 4,502,526 -0.13(-0.29%)
Nov 18, 2022 44.86 45.13 44.31 45.13 6,156,067 +0.46(+1.03%)
Nov 17, 2022 44.48 44.99 44.19 44.67 5,938,856 -0.82(-1.80%)
Nov 16, 2022 45.72 46.44 45.48 45.49 5,144,020 -0.20(-0.44%)
Nov 15, 2022 46.82 46.95 45.09 45.69 9,157,592 -0.60(-1.30%)
Nov 14, 2022 46.17 46.91 46.09 46.29 6,628,826 -0.24(-0.52%)
Nov 11, 2022 46.62 46.66 45.52 46.53 6,814,579 +0.12(+0.26%)
Nov 10, 2022 45.77 46.92 45.52 46.41 11,835,654 +3.08(+7.11%)
Nov 09, 2022 43.66 44.21 43.10 43.33 8,830,462 -0.42(-0.96%)
Nov 08, 2022 41.30 44.82 41.12 43.75 11,894,577 +2.43(+5.88%)
Nov 07, 2022 41.15 41.67 40.73 41.32 6,175,436 +0.33(+0.81%)
Nov 04, 2022 39.26 41.14 39.05 40.99 11,062,861 +3.20(+8.47%)
Nov 03, 2022 39.00 39.20 37.45 37.79 11,496,630 -1.74(-4.40%)
Nov 02, 2022 41.91 39.45 39.53 14,407,967 -2.18(-5.23%)
Nov 01, 2022 43.02 43.24 41.68 41.71 7,684,068 -0.61(-1.44%)
Oct 31, 2022 42.39 42.84 41.97 42.32 7,479,416 -0.54(-1.26%)
Oct 28, 2022 42.69 43.02 42.34 42.86 6,940,502 -0.20(-0.46%)
Oct 27, 2022 43.97 43.97 42.97 43.06 7,619,231 -0.71(-1.62%)
Oct 26, 2022 43.16 44.25 43.05 43.77 9,088,665 +1.05(+2.46%)
Oct 25, 2022 42.22 42.97 42.05 42.72 8,649,179 +0.64(+1.52%)
Oct 24, 2022 41.99 42.41 41.52 42.08 7,132,494 -0.29(-0.68%)
Oct 21, 2022 41.39 42.57 41.16 42.37 10,171,527 +1.23(+2.99%)
Oct 20, 2022 40.50 42.09 40.38 41.14 5,802,858 +0.77(+1.91%)
Oct 19, 2022 41.11 41.16 40.33 40.37 7,281,153 -1.33(-3.19%)
Oct 18, 2022 41.89 42.09 41.15 41.70 6,401,749 +0.39(+0.94%)
Oct 17, 2022 41.61 41.98 41.24 41.31 7,168,261 +0.57(+1.40%)
Oct 14, 2022 41.48 41.80 40.66 40.74 9,793,523 -0.88(-2.11%)
Oct 13, 2022 40.91 41.86 40.04 41.62 7,881,268 -0.29(-0.69%)
Oct 12, 2022 41.63 42.32 41.37 41.91 6,088,843 +0.09(+0.22%)
Oct 11, 2022 42.23 42.96 41.64 41.82 7,906,785 -0.46(-1.09%)
Oct 10, 2022 42.44 42.89 42.05 42.28 5,587,769 -0.32(-0.75%)
Oct 07, 2022 44.30 44.70 42.58 42.60 9,018,170 -2.29(-5.10%)
Oct 06, 2022 43.65 44.94 43.50 44.89 9,549,932 +0.99(+2.26%)
Oct 05, 2022 43.82 44.07 42.89 43.90 9,238,782 -0.63(-1.41%)
Oct 04, 2022 44.29 45.23 43.94 44.53 10,700,318 +0.82(+1.88%)
Oct 03, 2022 42.78 44.04 42.37 43.71 12,912,217 +1.68(+4.00%)
Sep 30, 2022 41.78 42.73 41.54 42.03 12,612,845 +0.27(+0.65%)
Sep 29, 2022 41.68 42.09 41.14 41.76 8,372,296 -0.43(-1.02%)
Sep 28, 2022 41.19 42.21 41.04 42.19 9,165,375 +1.92(+4.77%)
Sep 27, 2022 41.19 41.47 40.24 40.27 8,232,572 -0.32(-0.79%)
Sep 26, 2022 41.05 41.43 40.00 40.59 8,349,360 -0.66(-1.60%)
Sep 23, 2022 41.49 41.62 40.50 41.25 11,665,083 -1.25(-2.94%)
Sep 22, 2022 42.67 43.08 41.92 42.50 7,662,166 +0.10(+0.24%)
Sep 21, 2022 43.10 43.40 41.88 42.40 10,079,901 -0.40(-0.93%)
Sep 20, 2022 43.59 43.65 42.28 42.80 9,201,023 -1.47(-3.32%)
Sep 19, 2022 43.21 44.28 42.92 44.27 9,829,598 +0.56(+1.28%)
Sep 16, 2022 41.88 44.10 41.61 43.71 18,207,586 +1.31(+3.09%)
Sep 15, 2022 42.71 43.32 41.95 42.40 10,461,421 -0.53(-1.23%)
Sep 14, 2022 43.17 43.66 42.82 42.93 10,266,826 -0.10(-0.23%)
Sep 13, 2022 42.69 43.80 42.59 43.03 10,574,375 -0.92(-2.09%)
Sep 12, 2022 44.42 44.60 43.83 43.95 10,766,581 +0.78(+1.81%)
Sep 09, 2022 43.08 43.41 42.73 43.17 7,921,050 +0.78(+1.84%)
Sep 08, 2022 42.16 42.73 41.93 42.39 9,128,917 +0.04(+0.09%)
Sep 07, 2022 41.23 42.77 40.90 42.35 8,662,180 +1.19(+2.89%)
Sep 06, 2022 41.70 42.38 41.00 41.16 12,128,151 +0.04(+0.10%)
Sep 02, 2022 41.25 42.01 40.47 41.12 10,565,199 +0.75(+1.86%)
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.