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 (%)
Jun 30, 2022 60.69 61.03 58.54 58.88 7,793,151 -2.29(-3.74%)
Jun 29, 2022 62.78 63.09 60.65 61.17 4,253,232 -0.96(-1.54%)
Jun 28, 2022 63.31 63.41 61.94 62.13 5,654,471 -0.86(-1.36%)
Jun 27, 2022 63.24 63.55 62.42 62.99 7,291,946 -0.35(-0.55%)
Jun 24, 2022 62.05 63.55 61.06 63.33 7,772,826 +1.30(+2.10%)
Jun 23, 2022 63.71 64.58 61.31 62.03 6,783,518 -1.70(-2.66%)
Jun 22, 2022 64.14 65.37 63.69 63.73 5,489,325 -0.58(-0.91%)
Jun 21, 2022 63.34 64.86 62.84 64.31 7,920,213 +1.39(+2.21%)
Jun 17, 2022 63.82 63.90 62.04 62.92 11,511,429 -0.94(-1.47%)
Jun 16, 2022 61.25 64.18 61.10 63.86 8,199,509 +2.00(+3.24%)
Jun 15, 2022 63.41 63.48 60.49 61.85 6,346,470 -0.40(-0.65%)
Jun 14, 2022 63.98 63.99 61.70 62.26 4,842,836 -1.54(-2.41%)
Jun 13, 2022 64.22 65.55 63.30 63.80 8,226,702 -2.17(-3.29%)
Jun 10, 2022 62.76 66.58 61.97 65.97 7,415,392 +2.24(+3.52%)
Jun 09, 2022 65.93 66.08 63.62 63.73 6,085,154 -2.56(-3.86%)
Jun 08, 2022 67.02 67.33 66.18 66.28 4,118,015 -1.19(-1.77%)
Jun 07, 2022 66.77 67.66 66.43 67.48 3,498,072 +0.51(+0.77%)
Jun 06, 2022 67.28 67.49 66.21 66.97 3,564,329 +0.04(+0.06%)
Jun 03, 2022 67.10 68.01 66.74 66.93 3,626,641 -0.96(-1.41%)
Jun 02, 2022 67.50 68.49 67.12 67.88 4,503,292 +1.50(+2.26%)
Jun 01, 2022 67.09 67.09 65.76 66.38 4,695,081 -0.03(-0.04%)
May 31, 2022 67.49 68.40 65.81 66.41 9,821,664 -0.84(-1.25%)
May 27, 2022 68.15 68.19 66.55 67.25 4,689,681 +0.00(+0.00%)
May 26, 2022 68.03 68.67 67.00 67.25 5,418,330 -0.81(-1.19%)
May 25, 2022 66.73 68.60 66.73 68.07 8,800,065 +0.51(+0.75%)
May 24, 2022 66.21 67.95 66.03 67.56 6,390,870 +1.56(+2.36%)
May 23, 2022 66.89 67.17 65.42 66.00 5,534,650 +0.23(+0.36%)
May 20, 2022 65.19 65.84 64.12 65.77 6,262,478 +1.06(+1.63%)
May 19, 2022 63.80 65.02 63.62 64.71 8,034,179 +2.18(+3.49%)
May 18, 2022 63.98 64.20 62.33 62.53 5,359,228 -1.59(-2.47%)
May 17, 2022 65.38 65.38 63.57 64.11 4,382,217 +0.05(+0.08%)
May 16, 2022 64.18 64.31 63.31 64.06 6,089,900 +0.20(+0.31%)
May 13, 2022 63.70 64.52 63.14 63.87 6,499,709 -0.10(-0.15%)
May 12, 2022 65.15 66.55 62.96 63.97 9,977,397 -3.01(-4.49%)
May 11, 2022 67.80 68.45 66.66 66.97 6,139,585 +0.15(+0.22%)
May 10, 2022 68.23 69.07 65.97 66.82 7,406,229 -0.64(-0.94%)
May 09, 2022 69.61 69.99 67.34 67.46 7,813,568 -3.87(-5.42%)
May 06, 2022 70.31 71.63 70.09 71.33 5,036,134 +0.52(+0.73%)
May 05, 2022 72.69 72.79 69.39 70.81 5,440,611 -1.03(-1.43%)
May 04, 2022 71.13 72.03 70.02 71.84 6,123,814 +1.13(+1.59%)
May 03, 2022 71.31 72.40 70.64 70.71 5,590,888 -0.07(-0.10%)
May 02, 2022 69.69 71.09 68.86 70.78 5,963,960 -0.53(-0.74%)
Apr 29, 2022 72.54 73.40 71.20 71.31 5,823,300 -0.42(-0.59%)
Apr 28, 2022 71.24 72.10 70.48 71.73 3,999,265 +1.13(+1.59%)
Apr 27, 2022 71.07 72.13 70.44 70.60 5,533,634 +0.00(+0.00%)
Apr 26, 2022 71.48 72.37 70.59 70.60 5,278,707 -0.47(-0.66%)
Apr 25, 2022 69.54 72.45 69.41 71.07 9,347,942 -1.87(-2.56%)
Apr 22, 2022 69.72 74.06 69.10 72.94 13,073,848 -2.49(-3.30%)
Apr 21, 2022 79.50 79.68 74.50 75.43 16,169,252 -5.41(-6.70%)
Apr 20, 2022 80.62 81.28 79.43 80.84 6,873,998 -0.26(-0.33%)
Apr 19, 2022 82.03 83.02 80.90 81.10 6,374,462 -2.51(-3.00%)
Apr 18, 2022 83.74 84.54 83.30 83.61 5,631,644 +0.64(+0.77%)
Apr 14, 2022 81.97 83.48 81.72 82.97 5,795,169 +0.46(+0.56%)
Apr 13, 2022 81.54 82.53 80.86 82.51 6,517,669 +1.76(+2.18%)
Apr 12, 2022 80.48 81.98 79.81 80.75 4,988,121 +1.14(+1.43%)
Apr 11, 2022 81.49 82.13 78.62 79.62 5,433,921 -0.76(-0.95%)
Apr 08, 2022 80.18 80.89 79.67 80.38 4,287,522 +1.07(+1.35%)
Apr 07, 2022 78.18 79.88 77.84 79.31 6,157,474 +1.46(+1.87%)
Apr 06, 2022 78.73 79.66 77.48 77.85 7,027,964 -0.31(-0.40%)
Apr 05, 2022 79.65 81.03 77.71 78.17 7,872,533 -1.36(-1.71%)
Apr 04, 2022 81.74 81.95 78.14 79.53 7,155,425 -1.50(-1.85%)
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.