Skip to main content

Newmont Mining (NY: NEM )

45.85 -0.40 (-0.86%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2022 40.25 40.70 39.74 40.37 10,576,183 -0.44(-1.09%)
Aug 31, 2022 41.53 41.81 40.61 40.81 13,937,446 -0.83(-1.99%)
Aug 30, 2022 42.21 42.30 41.51 41.64 9,079,990 -0.60(-1.43%)
Aug 29, 2022 42.45 43.16 42.18 42.25 10,387,930 -0.40(-0.95%)
Aug 26, 2022 44.71 44.80 42.31 42.65 8,435,716 -1.89(-4.25%)
Aug 25, 2022 44.62 44.76 44.09 44.54 5,567,118 +0.34(+0.76%)
Aug 24, 2022 43.67 44.31 43.23 44.21 7,890,866 +0.25(+0.56%)
Aug 23, 2022 43.42 44.40 43.41 43.96 9,060,523 +0.72(+1.67%)
Aug 22, 2022 42.50 43.32 42.31 43.24 6,510,994 +0.29(+0.67%)
Aug 19, 2022 43.91 44.03 42.85 42.96 8,384,294 -1.11(-2.51%)
Aug 18, 2022 44.54 44.74 44.02 44.06 6,322,647 -0.25(-0.56%)
Aug 17, 2022 45.25 45.30 44.26 44.31 6,297,722 -1.13(-2.50%)
Aug 16, 2022 45.20 45.57 44.81 45.44 5,026,455 +0.11(+0.24%)
Aug 15, 2022 45.06 45.50 44.77 45.33 9,149,269 -0.60(-1.31%)
Aug 12, 2022 44.75 45.98 44.75 45.94 8,566,044 +1.23(+2.76%)
Aug 11, 2022 45.51 45.89 44.61 44.70 7,955,929 -0.43(-0.96%)
Aug 10, 2022 44.91 45.79 44.54 45.14 8,507,521 +0.43(+0.97%)
Aug 09, 2022 44.57 44.73 43.63 44.70 8,631,663 +0.51(+1.16%)
Aug 08, 2022 44.90 45.24 44.06 44.19 10,590,896 +0.01(+0.02%)
Aug 05, 2022 43.76 44.23 43.34 44.18 8,254,886 -0.50(-1.13%)
Aug 04, 2022 44.02 45.27 43.76 44.68 10,570,038 +0.87(+1.98%)
Aug 03, 2022 44.59 44.59 43.32 43.81 11,170,524 -0.43(-0.98%)
Aug 02, 2022 44.60 46.03 44.21 44.25 14,535,269 -0.10(-0.22%)
Aug 01, 2022 44.75 45.09 43.90 44.35 8,798,126 -0.34(-0.75%)
Jul 29, 2022 45.46 45.59 44.03 44.68 15,963,665 -0.52(-1.16%)
Jul 28, 2022 45.86 46.03 44.61 45.21 18,349,988 +0.20(+0.44%)
Jul 27, 2022 45.95 46.32 44.64 45.01 21,383,290 -0.52(-1.15%)
Jul 26, 2022 44.35 46.06 44.35 45.53 16,680,273 +1.53(+3.48%)
Jul 25, 2022 48.99 49.22 43.42 44.00 37,174,608 -6.71(-13.23%)
Jul 22, 2022 52.04 52.46 50.16 50.71 11,678,736 -0.69(-1.34%)
Jul 21, 2022 51.66 51.97 50.85 51.40 13,361,709 -0.22(-0.42%)
Jul 20, 2022 53.86 54.14 51.54 51.62 11,831,474 -2.31(-4.28%)
Jul 19, 2022 54.11 54.83 53.61 53.93 7,446,278 -0.16(-0.29%)
Jul 18, 2022 54.91 55.30 54.04 54.09 4,724,782 +0.08(+0.15%)
Jul 15, 2022 54.89 55.04 53.21 54.01 6,787,031 -0.26(-0.47%)
Jul 14, 2022 55.82 56.04 54.07 54.26 10,860,717 -3.16(-5.50%)
Jul 13, 2022 56.76 58.74 56.60 57.42 5,608,303 +0.25(+0.43%)
Jul 12, 2022 57.68 58.50 57.10 57.18 4,951,548 -0.84(-1.45%)
Jul 11, 2022 58.31 58.74 57.84 58.01 4,161,604 -0.56(-0.96%)
Jul 08, 2022 59.26 59.60 58.47 58.58 3,563,355 -0.50(-0.85%)
Jul 07, 2022 59.42 60.09 58.69 59.08 5,222,785 +0.41(+0.71%)
Jul 06, 2022 58.70 59.24 56.80 58.67 7,526,661 -0.26(-0.44%)
Jul 05, 2022 59.96 60.57 57.68 58.92 7,836,982 -1.44(-2.39%)
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.