Newmont Corporation (NEM.MX)
Mexico - Mexico Delayed price. Currency in MXN
Add to watchlist
At close: 11:51AM CST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in MXNDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 702.00 | 702.00 | 702.00 | 702.00 | 702.00 | - |
| 02 May 2024 | 702.00 | 702.00 | 702.00 | 702.00 | 702.00 | - |
| 30 Apr 2024 | 710.02 | 710.02 | 699.00 | 702.00 | 702.00 | 184 |
| 29 Apr 2024 | 724.36 | 724.36 | 724.36 | 724.36 | 724.36 | - |
| 26 Apr 2024 | 730.00 | 730.00 | 724.36 | 724.36 | 724.36 | 1,175 |
| 25 Apr 2024 | 700.00 | 740.00 | 700.00 | 740.00 | 740.00 | 2,125 |
| 24 Apr 2024 | 647.00 | 665.00 | 647.00 | 665.00 | 665.00 | 99 |
| 23 Apr 2024 | 642.00 | 642.00 | 642.00 | 642.00 | 642.00 | 19 |
| 22 Apr 2024 | 655.72 | 655.72 | 655.72 | 655.72 | 655.72 | - |
| 19 Apr 2024 | 665.00 | 670.00 | 655.72 | 655.72 | 655.72 | 153 |
| 18 Apr 2024 | 639.02 | 639.02 | 639.02 | 639.02 | 639.02 | - |
| 17 Apr 2024 | 639.02 | 639.02 | 639.02 | 639.02 | 639.02 | - |
| 16 Apr 2024 | 662.18 | 662.18 | 639.02 | 639.02 | 639.02 | 13 |
| 15 Apr 2024 | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | - |
| 12 Apr 2024 | 650.00 | 670.00 | 650.00 | 670.00 | 670.00 | 87 |
| 11 Apr 2024 | 655.00 | 655.00 | 655.00 | 655.00 | 655.00 | - |
| 10 Apr 2024 | 655.00 | 655.00 | 655.00 | 655.00 | 655.00 | - |
| 09 Apr 2024 | 653.00 | 655.00 | 653.00 | 655.00 | 655.00 | 36,036 |
| 08 Apr 2024 | 644.65 | 648.00 | 643.00 | 643.00 | 643.00 | 7,805 |
| 05 Apr 2024 | 638.81 | 650.40 | 638.81 | 650.20 | 650.20 | 4,239 |
| 04 Apr 2024 | 615.91 | 624.20 | 615.91 | 624.20 | 624.20 | 8,013 |
| 03 Apr 2024 | 609.70 | 615.00 | 609.70 | 613.00 | 613.00 | 123 |
| 02 Apr 2024 | 607.00 | 607.00 | 607.00 | 607.00 | 607.00 | 239 |
| 01 Apr 2024 | 607.75 | 607.75 | 607.75 | 607.75 | 607.75 | 100 |
| 27 Mar 2024 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | - |
| 26 Mar 2024 | 572.00 | 575.00 | 572.00 | 575.00 | 575.00 | 12 |
| 25 Mar 2024 | 572.00 | 572.00 | 572.00 | 572.00 | 572.00 | - |
| 22 Mar 2024 | 572.00 | 572.00 | 572.00 | 572.00 | 572.00 | 35 |
| 21 Mar 2024 | 563.00 | 563.00 | 563.00 | 563.00 | 563.00 | - |
| 20 Mar 2024 | 563.00 | 563.00 | 563.00 | 563.00 | 563.00 | - |
| 19 Mar 2024 | 563.00 | 563.00 | 563.00 | 563.00 | 563.00 | - |
| 15 Mar 2024 | 563.00 | 563.00 | 563.00 | 563.00 | 563.00 | 50 |
| 14 Mar 2024 | 572.00 | 572.10 | 572.00 | 572.00 | 572.00 | 662 |
| 13 Mar 2024 | 591.00 | 591.00 | 591.00 | 591.00 | 591.00 | - |
| 12 Mar 2024 | 591.00 | 591.00 | 591.00 | 591.00 | 591.00 | - |
| 11 Mar 2024 | 591.00 | 591.00 | 591.00 | 591.00 | 591.00 | 30 |
| 08 Mar 2024 | 577.00 | 577.00 | 577.00 | 577.00 | 577.00 | 710 |
| 07 Mar 2024 | 575.00 | 575.00 | 566.00 | 566.00 | 566.00 | 111 |
| 06 Mar 2024 | 576.00 | 580.00 | 565.00 | 565.00 | 565.00 | 1,541 |
| 05 Mar 2024 | 560.25 | 564.00 | 560.25 | 564.00 | 564.00 | 2,505 |
| 04 Mar 2024 | 560.25 | 560.25 | 560.25 | 560.25 | 560.25 | 100 |
| 04 Mar 2024 | 0.25 Dividend | |||||
| 01 Mar 2024 | 540.00 | 541.00 | 540.00 | 540.00 | 539.75 | 5,290 |
| 29 Feb 2024 | 536.00 | 536.00 | 531.00 | 533.90 | 533.65 | 1,395 |
| 28 Feb 2024 | 535.00 | 535.00 | 535.00 | 535.00 | 534.75 | - |
| 27 Feb 2024 | 535.00 | 535.00 | 535.00 | 535.00 | 534.75 | 2,235 |
| 26 Feb 2024 | 519.00 | 519.00 | 510.00 | 510.00 | 509.76 | 403 |
| 23 Feb 2024 | 522.00 | 535.00 | 522.00 | 533.60 | 533.35 | 20 |
| 22 Feb 2024 | 560.00 | 560.00 | 531.50 | 531.50 | 531.25 | 9,633 |
| 21 Feb 2024 | 570.00 | 570.00 | 570.00 | 570.00 | 569.74 | 8 |
| 20 Feb 2024 | 572.00 | 572.00 | 572.00 | 572.00 | 571.74 | - |
| 19 Feb 2024 | 572.00 | 572.00 | 572.00 | 572.00 | 571.74 | - |
| 16 Feb 2024 | 568.50 | 572.00 | 568.50 | 572.00 | 571.74 | 4,740 |
| 15 Feb 2024 | 568.00 | 568.00 | 563.50 | 563.50 | 563.24 | 1,523 |
| 14 Feb 2024 | 545.30 | 545.30 | 545.00 | 545.00 | 544.75 | 2,514 |
| 13 Feb 2024 | 550.50 | 551.00 | 550.50 | 551.00 | 550.74 | 3,160 |
| 12 Feb 2024 | 561.00 | 561.00 | 561.00 | 561.00 | 560.74 | - |
| 09 Feb 2024 | 560.85 | 561.00 | 560.85 | 561.00 | 560.74 | 2,210 |
| 08 Feb 2024 | 572.50 | 572.50 | 572.50 | 572.50 | 572.23 | - |
| 07 Feb 2024 | 573.00 | 573.00 | 572.50 | 572.50 | 572.23 | 35 |
| 06 Feb 2024 | 573.50 | 573.50 | 573.50 | 573.50 | 573.23 | 151 |
| 02 Feb 2024 | 595.50 | 595.50 | 583.96 | 589.50 | 589.23 | 1,787 |
| 01 Feb 2024 | 610.00 | 610.00 | 610.00 | 610.00 | 609.72 | - |
| 31 Jan 2024 | 610.00 | 610.00 | 610.00 | 610.00 | 609.72 | - |
| 30 Jan 2024 | 610.00 | 610.00 | 610.00 | 610.00 | 609.72 | - |
| 29 Jan 2024 | 610.00 | 610.00 | 610.00 | 610.00 | 609.72 | - |
| 26 Jan 2024 | 610.00 | 610.00 | 610.00 | 610.00 | 609.72 | 8 |
| 25 Jan 2024 | 610.00 | 610.00 | 610.00 | 610.00 | 609.72 | - |
| 24 Jan 2024 | 610.00 | 610.00 | 610.00 | 610.00 | 609.72 | 285 |
| 23 Jan 2024 | 609.50 | 615.20 | 609.50 | 615.00 | 614.72 | 3,150 |
| 22 Jan 2024 | 599.00 | 599.00 | 599.00 | 599.00 | 598.72 | 20 |
| 19 Jan 2024 | 589.15 | 590.00 | 589.15 | 590.00 | 589.73 | 1,511 |
| 18 Jan 2024 | 602.00 | 602.00 | 602.00 | 602.00 | 601.72 | - |
| 17 Jan 2024 | 602.00 | 602.00 | 602.00 | 602.00 | 601.72 | 830 |
| 16 Jan 2024 | 649.40 | 649.40 | 649.40 | 649.40 | 649.10 | - |
| 15 Jan 2024 | 649.40 | 649.40 | 649.40 | 649.40 | 649.10 | - |
| 12 Jan 2024 | 649.40 | 649.40 | 649.40 | 649.40 | 649.10 | - |
| 11 Jan 2024 | 649.40 | 649.40 | 649.40 | 649.40 | 649.10 | - |
| 10 Jan 2024 | 649.40 | 649.40 | 649.40 | 649.40 | 649.10 | 41 |
| 09 Jan 2024 | 682.00 | 682.00 | 682.00 | 682.00 | 681.68 | - |
| 08 Jan 2024 | 682.00 | 682.00 | 682.00 | 682.00 | 681.68 | - |
| 05 Jan 2024 | 682.00 | 682.00 | 682.00 | 682.00 | 681.68 | 89 |
| 04 Jan 2024 | 708.50 | 708.50 | 708.50 | 708.50 | 708.17 | - |
| 03 Jan 2024 | 708.50 | 708.50 | 708.50 | 708.50 | 708.17 | - |
| 02 Jan 2024 | 708.50 | 708.50 | 708.50 | 708.50 | 708.17 | - |
| 29 Dec 2023 | 708.50 | 708.50 | 708.50 | 708.50 | 708.17 | - |
| 28 Dec 2023 | 708.50 | 708.50 | 708.50 | 708.50 | 708.17 | - |
| 27 Dec 2023 | 708.50 | 708.50 | 708.50 | 708.50 | 708.17 | - |
| 26 Dec 2023 | 708.50 | 708.50 | 708.50 | 708.50 | 708.17 | - |
| 22 Dec 2023 | 708.50 | 708.50 | 708.50 | 708.50 | 708.17 | - |
| 21 Dec 2023 | 708.50 | 708.50 | 708.50 | 708.50 | 708.17 | - |
| 20 Dec 2023 | 708.50 | 708.50 | 708.50 | 708.50 | 708.17 | - |
| 19 Dec 2023 | 708.50 | 708.50 | 708.50 | 708.50 | 708.17 | - |
| 18 Dec 2023 | 708.50 | 708.50 | 708.50 | 708.50 | 708.17 | - |
| 15 Dec 2023 | 708.50 | 708.50 | 708.50 | 708.50 | 708.17 | - |
| 14 Dec 2023 | 708.50 | 708.50 | 708.50 | 708.50 | 708.17 | - |
| 13 Dec 2023 | 708.50 | 708.50 | 708.50 | 708.50 | 708.17 | - |
| 11 Dec 2023 | 708.50 | 708.50 | 708.50 | 708.50 | 708.17 | - |
| 08 Dec 2023 | 708.50 | 708.50 | 708.50 | 708.50 | 708.17 | - |
| 07 Dec 2023 | 708.50 | 708.50 | 708.50 | 708.50 | 708.17 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.