Skip to main content

Newmont Mining (NY: NEM )

43.71 +1.68 (+4.00%)
Official Closing Price Updated: 7:00 PM EDT, Oct 3, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 +0.64(+1.53%)
Sep 06, 2022 42.26 42.95 41.55 41.71 11,968,226 +0.04(+0.10%)
Sep 02, 2022 41.80 42.57 41.01 41.67 10,425,883 +0.76(+1.86%)
Sep 01, 2022 40.79 41.24 40.27 40.91 10,436,723 -0.45(-1.09%)
Aug 31, 2022 42.08 42.37 41.16 41.36 13,753,663 -0.84(-1.99%)
Aug 30, 2022 42.77 42.86 42.06 42.20 8,960,259 -0.61(-1.42%)
Aug 29, 2022 43.02 43.74 42.74 42.81 10,250,952 -0.41(-0.95%)
Aug 26, 2022 45.31 45.40 42.88 43.22 8,324,480 -1.92(-4.25%)
Aug 25, 2022 45.22 45.35 44.68 45.14 5,493,709 +0.34(+0.76%)
Aug 24, 2022 44.25 44.90 43.81 44.80 7,786,815 +0.25(+0.56%)
Aug 23, 2022 44.00 44.99 43.99 44.55 8,941,048 +0.73(+1.67%)
Aug 22, 2022 43.07 43.90 42.88 43.82 6,425,138 +0.29(+0.67%)
Aug 19, 2022 44.50 44.62 43.42 43.53 8,273,737 -1.12(-2.51%)
Aug 18, 2022 45.14 45.34 44.61 44.65 6,239,275 -0.25(-0.56%)
Aug 17, 2022 45.85 45.91 44.85 44.90 6,214,679 -1.15(-2.50%)
Aug 16, 2022 45.80 46.18 45.41 46.05 4,960,175 +0.11(+0.24%)
Aug 15, 2022 45.66 46.11 45.36 45.94 9,028,624 -0.61(-1.31%)
Aug 12, 2022 45.35 46.59 45.35 46.55 8,453,090 +1.25(+2.76%)
Aug 11, 2022 46.12 46.50 45.21 45.30 7,851,020 -0.44(-0.96%)
Aug 10, 2022 45.51 46.40 45.14 45.74 8,395,338 +0.44(+0.97%)
Aug 09, 2022 45.17 45.33 44.21 45.30 8,517,844 +0.52(+1.16%)
Aug 08, 2022 45.50 45.85 44.65 44.78 10,451,242 +0.01(+0.02%)
Aug 05, 2022 44.34 44.82 43.92 44.77 8,146,035 -0.51(-1.13%)
Aug 04, 2022 44.61 45.88 44.34 45.28 10,430,659 +0.88(+1.98%)
Aug 03, 2022 45.19 45.19 43.90 44.40 11,023,226 -0.44(-0.98%)
Aug 02, 2022 45.20 46.65 44.80 44.84 14,343,603 -0.10(-0.22%)
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.