Skip to main content

Newmont Mining (NY: NEM )

46.69 +0.93 (+2.03%)
Streaming Delayed Price Updated: 2:29 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 78.19 79.42 77.77 77.77 7,269,579 -0.50(-0.64%)
Mar 30, 2022 77.12 78.50 77.06 78.27 5,117,005 +1.38(+1.79%)
Mar 29, 2022 74.16 76.91 73.54 76.89 6,762,052 +0.40(+0.52%)
Mar 28, 2022 76.21 77.20 76.12 76.48 5,002,193 -0.79(-1.03%)
Mar 25, 2022 75.78 77.33 75.55 77.28 3,820,494 +0.70(+0.92%)
Mar 24, 2022 77.81 78.52 76.25 76.57 7,241,443 -0.67(-0.86%)
Mar 23, 2022 74.70 77.25 74.70 77.24 8,723,531 +2.82(+3.79%)
Mar 22, 2022 74.89 75.08 73.08 74.42 6,214,059 -0.26(-0.35%)
Mar 21, 2022 73.21 75.71 73.10 74.68 7,238,283 +2.29(+3.16%)
Mar 18, 2022 71.42 72.82 70.91 72.39 25,490,536 +0.64(+0.89%)
Mar 17, 2022 71.77 73.00 71.30 71.76 8,387,295 +0.69(+0.96%)
Mar 16, 2022 71.51 71.84 69.41 71.07 9,737,337 -0.74(-1.04%)
Mar 15, 2022 70.58 72.87 70.28 71.82 10,004,274 -0.36(-0.50%)
Mar 14, 2022 73.08 73.27 70.84 72.18 10,540,650 -3.08(-4.10%)
Mar 11, 2022 73.76 75.95 73.51 75.26 6,956,030 -0.38(-0.50%)
Mar 10, 2022 75.39 74.79 75.64 11,020,550 +1.28(+1.72%)
Mar 09, 2022 72.41 74.55 71.26 74.36 11,127,405 -1.07(-1.41%)
Mar 08, 2022 75.81 78.48 74.44 75.43 17,719,020 -0.23(-0.31%)
Mar 07, 2022 72.33 75.87 71.45 75.66 14,863,498 +3.47(+4.81%)
Mar 04, 2022 68.83 72.57 68.65 72.19 13,121,371 +3.50(+5.09%)
Mar 03, 2022 67.70 68.82 67.23 68.69 8,880,540 +0.86(+1.28%)
Mar 02, 2022 65.77 68.03 65.34 67.83 11,092,229 +0.76(+1.13%)
Mar 01, 2022 65.06 67.19 64.89 67.07 10,239,870 +2.73(+4.24%)
Feb 28, 2022 66.37 66.48 63.84 64.34 14,297,921 -1.65(-2.50%)
Feb 25, 2022 64.11 66.49 65.51 65.99 9,487,415 +1.15(+1.77%)
Feb 24, 2022 68.36 68.39 63.58 64.84 14,486,085 -1.49(-2.24%)
Feb 23, 2022 65.12 66.64 64.83 66.33 9,933,455 +1.05(+1.61%)
Feb 22, 2022 66.09 66.39 64.69 65.28 9,057,438 -0.49(-0.74%)
Feb 18, 2022 65.77 0 -0.08(-0.12%)
Feb 17, 2022 63.39 66.10 62.81 65.84 14,173,516 +3.37(+5.40%)
Feb 16, 2022 61.87 62.94 61.86 62.47 6,196,358 +0.97(+1.58%)
Feb 15, 2022 61.10 61.65 60.51 61.50 6,303,386 -1.04(-1.66%)
Feb 14, 2022 62.37 63.00 61.53 62.54 7,729,760 +0.48(+0.77%)
Feb 11, 2022 58.88 62.47 58.61 62.06 10,079,681 +3.24(+5.50%)
Feb 10, 2022 61.10 61.43 58.65 58.83 9,352,414 -2.55(-4.15%)
Feb 09, 2022 61.19 61.84 60.96 61.37 5,087,208 -0.40(-0.65%)
Feb 08, 2022 61.60 61.86 61.13 61.77 6,481,300 +0.18(+0.30%)
Feb 07, 2022 59.72 61.70 59.21 61.59 9,415,627 +2.37(+4.00%)
Feb 04, 2022 59.55 60.01 59.22 59.22 5,552,471 -0.85(-1.41%)
Feb 03, 2022 60.30 60.58 60.06 4,378,965 -0.30(-0.50%)
Feb 02, 2022 59.43 60.90 59.35 60.36 6,439,907 +0.76(+1.27%)
Feb 01, 2022 59.94 60.26 59.18 59.61 6,290,554 +0.16(+0.26%)
Jan 31, 2022 58.31 59.59 59.45 9,751,017 +1.27(+2.19%)
Jan 28, 2022 58.34 58.52 57.28 58.18 7,381,197 -0.78(-1.32%)
Jan 27, 2022 59.27 60.72 58.41 58.95 8,352,962 -1.00(-1.67%)
Jan 26, 2022 60.83 62.12 59.53 59.96 7,397,897 -1.56(-2.53%)
Jan 25, 2022 60.96 61.79 60.32 61.51 5,975,219 +0.20(+0.33%)
Jan 24, 2022 60.27 61.43 59.33 61.31 8,985,251 -0.01(-0.02%)
Jan 21, 2022 62.40 62.44 60.56 61.32 9,798,223 -0.73(-1.17%)
Jan 20, 2022 62.84 63.65 61.92 62.04 10,835,618 -1.08(-1.71%)
Jan 19, 2022 60.26 63.40 60.17 63.12 16,273,963 +3.60(+6.04%)
Jan 18, 2022 59.21 59.57 58.65 59.53 5,079,368 +0.03(+0.05%)
Jan 14, 2022 59.50 0 -0.10(-0.16%)
Jan 13, 2022 59.74 60.13 59.50 59.60 4,963,736 -0.19(-0.32%)
Jan 12, 2022 59.28 59.85 58.75 59.79 4,091,493 +0.70(+1.18%)
Jan 11, 2022 58.73 59.24 58.18 59.09 5,374,642 +0.36(+0.61%)
Jan 10, 2022 57.54 58.83 57.27 58.73 5,100,660 +0.97(+1.68%)
Jan 07, 2022 57.77 57.99 57.13 57.76 6,127,374 +0.74(+1.30%)
Jan 06, 2022 57.68 57.92 56.24 57.02 8,784,675 -1.61(-2.75%)
Jan 05, 2022 59.21 60.01 58.59 58.63 7,452,758 -0.10(-0.17%)
Jan 04, 2022 59.42 59.92 58.59 58.73 7,723,880 -0.53(-0.90%)
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.