Skip to main content

Newmont Mining (NY: NEM )

46.40 -0.72 (-1.53%)
Official Closing Price Updated: 7:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 65.59 65.70 63.10 63.59 14,466,782 -1.63(-2.50%)
Feb 25, 2022 63.36 65.71 64.74 65.22 9,599,463 +1.13(+1.77%)
Feb 24, 2022 67.56 67.59 62.84 64.09 14,657,168 -1.47(-2.24%)
Feb 23, 2022 64.36 65.86 64.08 65.56 10,050,771 +1.04(+1.61%)
Feb 22, 2022 65.32 65.61 63.93 64.52 9,164,408 -0.48(-0.74%)
Feb 18, 2022 65.00 0 -0.08(-0.12%)
Feb 17, 2022 62.65 65.33 62.08 65.08 14,340,907 +3.33(+5.40%)
Feb 16, 2022 61.15 62.20 61.14 61.74 6,269,538 +0.96(+1.58%)
Feb 15, 2022 60.39 60.93 59.80 60.78 6,377,830 -1.03(-1.66%)
Feb 14, 2022 61.64 62.26 60.81 61.81 7,821,049 +0.47(+0.77%)
Feb 11, 2022 58.19 61.74 57.93 61.34 10,198,724 +3.20(+5.50%)
Feb 10, 2022 60.39 60.71 57.97 58.14 9,462,868 -2.52(-4.15%)
Feb 09, 2022 60.48 61.12 60.25 60.66 5,147,288 -0.39(-0.65%)
Feb 08, 2022 60.88 61.14 60.42 61.05 6,557,846 +0.18(+0.30%)
Feb 07, 2022 59.02 60.98 58.52 60.87 9,526,827 +2.34(+4.00%)
Feb 04, 2022 58.85 59.31 58.53 58.53 5,618,046 -0.84(-1.41%)
Feb 03, 2022 59.59 59.87 59.36 4,430,682 -0.30(-0.50%)
Feb 02, 2022 58.74 60.19 58.65 59.66 6,515,964 +0.75(+1.27%)
Feb 01, 2022 59.24 59.55 58.49 58.91 6,364,847 +0.15(+0.26%)
Jan 31, 2022 57.63 58.89 58.76 9,866,178 +1.26(+2.19%)
Jan 28, 2022 57.66 57.84 56.61 57.50 7,468,371 -0.77(-1.32%)
Jan 27, 2022 58.57 60.01 57.72 58.27 8,451,613 -0.99(-1.67%)
Jan 26, 2022 60.12 61.40 58.83 59.26 7,485,267 -1.54(-2.53%)
Jan 25, 2022 60.24 61.07 59.62 60.79 6,045,788 +0.20(+0.33%)
Jan 24, 2022 59.56 60.72 58.64 60.59 9,091,368 -0.01(-0.02%)
Jan 21, 2022 61.68 61.71 59.85 60.60 9,913,942 -0.72(-1.17%)
Jan 20, 2022 62.11 62.91 61.20 61.32 10,963,589 -1.07(-1.71%)
Jan 19, 2022 59.55 62.66 59.47 62.39 16,466,162 +3.55(+6.04%)
Jan 18, 2022 58.52 58.88 57.97 58.83 5,139,356 +0.03(+0.05%)
Jan 14, 2022 58.80 0 -0.10(-0.16%)
Jan 13, 2022 59.04 59.43 58.80 58.90 5,022,359 -0.19(-0.33%)
Jan 12, 2022 58.59 59.15 58.06 59.09 4,139,814 +0.69(+1.18%)
Jan 11, 2022 58.05 58.54 57.50 58.40 5,438,117 +0.36(+0.61%)
Jan 10, 2022 56.87 58.15 56.60 58.05 5,160,900 +0.96(+1.68%)
Jan 07, 2022 57.09 57.31 56.47 57.08 6,199,740 +0.73(+1.30%)
Jan 06, 2022 57.01 57.25 55.59 56.35 8,888,424 -1.59(-2.75%)
Jan 05, 2022 58.52 59.31 57.90 57.95 7,540,776 -0.10(-0.17%)
Jan 04, 2022 58.73 59.22 57.91 58.05 7,815,101 -0.53(-0.90%)
Jan 03, 2022 58.76 59.31 58.50 58.57 6,760,606 -1.00(-1.68%)
Dec 31, 2021 59.60 59.72 58.90 59.57 4,703,080 +0.41(+0.70%)
Dec 30, 2021 58.38 59.23 58.36 59.16 4,471,854 +0.93(+1.60%)
Dec 29, 2021 57.39 58.77 57.30 58.23 4,631,039 +0.32(+0.55%)
Dec 28, 2021 57.77 58.57 57.58 57.91 4,906,305 +0.11(+0.18%)
Dec 27, 2021 56.94 57.93 56.76 57.80 6,709,527 +0.62(+1.09%)
Dec 23, 2021 55.82 57.36 55.82 57.18 6,364,850 +0.99(+1.76%)
Dec 22, 2021 55.82 56.33 54.90 56.19 6,427,090 +0.31(+0.55%)
Dec 21, 2021 56.64 56.77 55.46 55.88 5,181,674 -0.51(-0.90%)
Dec 20, 2021 56.38 56.65 55.80 56.39 5,532,191 -0.51(-0.89%)
Dec 17, 2021 56.84 58.18 56.61 56.90 23,061,734 +0.23(+0.41%)
Dec 16, 2021 52.62 56.83 52.61 56.67 14,319,481 +4.58(+8.80%)
Dec 15, 2021 53.89 53.89 51.06 52.09 12,951,954 -1.86(-3.45%)
Dec 14, 2021 54.39 54.89 53.93 53.95 7,146,635 -0.96(-1.75%)
Dec 13, 2021 54.27 55.40 53.95 54.91 9,656,023 +1.03(+1.91%)
Dec 10, 2021 54.35 54.35 53.05 53.89 5,801,930 -0.11(-0.20%)
Dec 09, 2021 53.66 54.03 53.13 53.99 5,020,521 -0.14(-0.27%)
Dec 08, 2021 53.42 54.25 53.12 54.14 5,767,265 +0.50(+0.93%)
Dec 07, 2021 53.13 53.99 53.00 53.64 6,168,676 +0.53(+1.00%)
Dec 06, 2021 52.12 53.73 52.11 53.10 7,610,414 +1.10(+2.12%)
Dec 03, 2021 50.74 52.29 50.29 52.00 9,442,845 +1.33(+2.63%)
Dec 02, 2021 50.59 51.00 50.03 50.67 8,931,079 -0.57(-1.11%)
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.