Skip to main content

Newmont Mining (NY: NEM )

35.84 +0.59 (+1.67%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 41.09 41.24 40.91 41.07 7,041,335 -0.31(-0.74%)
Dec 28, 2023 41.77 42.09 41.35 41.37 6,308,008 -0.67(-1.60%)
Dec 27, 2023 41.71 42.27 41.61 42.05 7,636,679 +0.47(+1.12%)
Dec 26, 2023 42.00 42.14 41.47 41.58 5,011,451 -0.15(-0.36%)
Dec 22, 2023 42.02 42.47 41.68 41.73 9,208,851 +0.63(+1.52%)
Dec 21, 2023 41.43 41.55 40.85 41.11 7,395,167 +0.31(+0.75%)
Dec 20, 2023 41.48 41.66 40.77 40.80 9,268,330 -0.65(-1.56%)
Dec 19, 2023 41.10 42.04 40.88 41.44 15,767,376 +0.67(+1.65%)
Dec 18, 2023 40.72 40.88 40.16 40.77 13,272,052 +0.22(+0.54%)
Dec 15, 2023 40.55 40.86 40.20 40.55 33,408,224 -0.28(-0.68%)
Dec 14, 2023 40.65 41.36 40.51 40.83 19,009,558 +1.14(+2.88%)
Dec 13, 2023 37.16 39.70 36.97 39.69 19,218,288 +2.21(+5.90%)
Dec 12, 2023 38.63 38.65 37.24 37.47 11,841,586 -1.09(-2.83%)
Dec 11, 2023 38.40 38.70 38.02 38.57 10,602,105 -0.21(-0.54%)
Dec 08, 2023 38.71 39.26 38.42 38.77 9,106,830 -0.64(-1.64%)
Dec 07, 2023 39.68 39.68 38.81 39.42 15,929,757 +0.04(+0.10%)
Dec 06, 2023 39.76 40.04 39.23 39.38 9,556,662 -0.20(-0.50%)
Dec 05, 2023 40.07 40.21 39.14 39.58 15,026,651 -0.64(-1.60%)
Dec 04, 2023 40.30 40.67 39.91 40.22 14,516,252 -0.65(-1.60%)
Dec 01, 2023 39.94 40.97 39.77 40.88 14,291,136 +1.00(+2.51%)
Nov 30, 2023 39.84 40.35 39.53 39.88 22,127,416 -0.19(-0.47%)
Nov 29, 2023 39.64 40.36 39.54 40.06 12,878,829 +0.21(+0.52%)
Nov 28, 2023 37.93 40.06 37.73 39.86 26,956,872 +2.35(+6.26%)
Nov 27, 2023 37.50 37.82 37.14 37.51 11,178,656 +0.58(+1.57%)
Nov 24, 2023 37.03 37.19 36.87 36.93 5,680,027 -0.10(-0.27%)
Nov 22, 2023 36.84 37.11 36.70 37.03 7,785,464 +0.27(+0.72%)
Nov 21, 2023 36.54 37.17 36.53 36.76 11,732,344 +0.84(+2.35%)
Nov 20, 2023 35.41 36.18 35.15 35.92 11,212,374 +0.21(+0.58%)
Nov 17, 2023 36.18 36.22 35.58 35.71 8,499,398 -0.21(-0.57%)
Nov 16, 2023 35.82 36.61 35.76 35.92 12,201,765 +0.19(+0.52%)
Nov 15, 2023 35.36 35.89 35.22 35.73 17,317,072 +0.27(+0.78%)
Nov 14, 2023 34.28 35.74 34.15 35.45 24,408,392 +1.86(+5.53%)
Nov 13, 2023 33.42 34.00 33.41 33.60 20,426,940 +0.00(+0.00%)
Nov 10, 2023 33.12 33.63 32.99 33.60 20,881,706 +0.25(+0.74%)
Nov 09, 2023 34.10 34.54 33.33 33.35 24,808,410 -0.82(-2.39%)
Nov 08, 2023 35.64 35.72 33.92 34.17 18,201,050 -1.85(-5.13%)
Nov 07, 2023 36.75 37.10 35.90 36.01 99,912,152 -1.20(-3.22%)
Nov 06, 2023 38.31 38.44 37.17 37.21 13,594,593 -1.12(-2.92%)
Nov 03, 2023 37.91 38.63 37.67 38.33 12,930,827 +1.04(+2.79%)
Nov 02, 2023 37.02 37.33 36.47 37.29 12,302,275 +0.68(+1.85%)
Nov 01, 2023 36.94 37.10 36.01 36.61 14,185,409 -0.20(-0.53%)
Oct 31, 2023 37.81 37.83 36.49 36.81 16,034,561 -1.21(-3.18%)
Oct 30, 2023 38.46 38.57 37.92 38.02 14,768,150 -0.27(-0.69%)
Oct 27, 2023 37.20 38.44 37.13 38.28 20,951,218 +1.46(+3.98%)
Oct 26, 2023 36.53 37.45 36.15 36.82 60,264,496 +0.71(+1.96%)
Oct 25, 2023 37.03 37.31 36.05 36.11 22,187,046 -1.66(-4.40%)
Oct 24, 2023 37.46 37.89 37.27 37.77 9,977,996 +0.01(+0.03%)
Oct 23, 2023 37.75 37.97 37.34 37.76 10,901,679 -0.35(-0.93%)
Oct 20, 2023 38.76 38.77 38.02 38.12 17,102,928 -0.64(-1.65%)
Oct 19, 2023 39.08 39.14 38.48 38.76 13,784,353 -0.46(-1.18%)
Oct 18, 2023 39.97 40.28 39.09 39.22 10,957,820 -0.54(-1.36%)
Oct 17, 2023 39.41 40.21 39.30 39.76 9,535,516 +0.41(+1.05%)
Oct 16, 2023 38.74 39.66 38.51 39.34 10,907,655 +0.61(+1.57%)
Oct 13, 2023 39.03 39.11 38.31 38.74 15,567,477 +0.64(+1.68%)
Oct 12, 2023 38.29 38.49 37.73 38.10 8,978,650 -0.32(-0.84%)
Oct 11, 2023 38.04 38.44 37.75 38.42 10,077,827 +0.66(+1.74%)
Oct 10, 2023 37.31 37.79 36.97 37.76 9,599,927 +0.80(+2.15%)
Oct 09, 2023 37.36 37.46 36.75 36.97 13,369,202 -0.17(-0.45%)
Oct 06, 2023 36.04 37.28 35.82 37.13 13,607,119 +1.42(+3.99%)
Oct 05, 2023 34.85 35.71 34.85 35.71 9,475,439 +0.90(+2.60%)
Oct 04, 2023 34.66 34.84 34.20 34.81 10,628,013 +0.22(+0.62%)
Oct 03, 2023 34.63 35.27 34.54 34.59 13,125,764 -0.32(-0.93%)
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.