UK markets closed

Newmont Mining Corporation (NEM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
40.01+0.94 (+2.39%)
As of 12:16PM EDT. Market open.
Time period:
12 Apr 2023 - 12 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Apr 202440.2041.3039.8140.0140.0112,542,661
11 Apr 202439.3239.4738.3539.0739.0711,529,900
10 Apr 202438.7039.2738.2139.0639.0612,584,300
09 Apr 202440.1740.7839.4539.6739.6714,876,200
08 Apr 202440.0040.1439.1739.4039.4016,286,200
05 Apr 202437.7339.9237.5639.6539.6521,084,700
04 Apr 202437.2938.2136.9837.7237.7216,421,300
03 Apr 202436.7637.4236.6737.2337.2315,548,100
02 Apr 202436.6537.0036.4436.7936.7915,006,800
01 Apr 202436.9637.0836.1036.4336.4312,495,800
28 Mar 202435.7436.3735.3735.8435.8414,877,900
27 Mar 202434.3135.2834.1835.2535.2510,667,000
26 Mar 202434.6834.7434.0034.0034.009,555,900
25 Mar 202434.0234.7433.8633.9233.929,284,100
22 Mar 202434.3334.5333.7733.7733.779,514,500
21 Mar 202434.9535.5334.4834.5334.5313,157,300
20 Mar 202433.4534.6933.2934.3034.3011,577,700
19 Mar 202434.0834.1633.3633.5633.5613,681,800
18 Mar 202433.6934.6533.5934.4234.4214,967,400
15 Mar 202433.4834.0633.3733.8833.8853,027,700
14 Mar 202433.8434.5733.6634.2134.2118,926,700
13 Mar 202434.1434.6334.0434.3734.3715,764,600
12 Mar 202434.4934.5033.6733.8833.8814,192,200
11 Mar 202434.1335.4633.8935.2435.2420,370,400
08 Mar 202434.1434.3533.7633.9133.9113,720,200
07 Mar 202433.9934.2333.6033.8933.8910,845,300
06 Mar 202433.6534.2833.5133.6233.6213,627,000
05 Mar 202434.0034.3133.2233.3433.3416,332,900
04 Mar 202431.7233.6331.6733.4833.4828,767,800
04 Mar 20240.25 Dividend
01 Mar 202431.6332.3430.9331.9431.6917,000,700
29 Feb 202430.7731.4930.5131.2531.0118,472,200
28 Feb 202429.5930.0629.4229.8729.6412,681,600
27 Feb 202430.1930.2729.7529.8629.6313,232,800
26 Feb 202430.6330.8229.7430.0129.7823,497,000
23 Feb 202431.0731.4830.1831.2831.0421,714,400
22 Feb 202433.0033.1930.7130.8930.6530,588,400
21 Feb 202433.2133.4832.6933.4333.1713,382,800
20 Feb 202433.6333.8033.0333.1932.939,491,000
16 Feb 202432.9333.6332.8433.4333.179,464,900
15 Feb 202432.5933.4032.5533.0832.8211,095,200
14 Feb 202431.9532.1531.6232.1231.879,943,400
13 Feb 202432.7632.8631.7432.0431.7914,169,900
12 Feb 202432.7933.6932.6133.5633.309,856,400
09 Feb 202433.2433.2432.5432.7932.5310,676,900
08 Feb 202433.4433.5933.2333.3433.088,156,100
07 Feb 202433.7533.7733.3133.6533.398,250,000
06 Feb 202433.4833.7433.0833.6633.409,501,600
05 Feb 202433.6833.9533.3533.3633.1012,077,100
02 Feb 202434.7734.8833.8034.4134.1417,115,300
01 Feb 202434.6835.6134.6735.6135.3311,872,700
31 Jan 202434.8835.4334.5034.5134.2412,557,200
30 Jan 202434.7534.8134.2034.5134.247,633,200
29 Jan 202434.5434.6534.0834.6534.3813,098,200
26 Jan 202434.5034.6134.1634.2133.949,500,000
25 Jan 202434.9935.0134.2634.4934.2210,949,000
24 Jan 202436.0136.3934.4134.4434.1713,515,300
23 Jan 202435.2535.4335.0235.3635.087,507,800
22 Jan 202434.3135.1334.2035.0034.7311,795,400
19 Jan 202434.5734.6934.2134.5834.3110,704,800
18 Jan 202434.8134.8434.3934.6234.3510,762,700
17 Jan 202435.2435.2434.7034.7334.4616,109,300
16 Jan 202437.2037.2035.9836.0135.7311,303,300
12 Jan 202438.1638.5237.6237.6437.359,090,700
11 Jan 202437.9838.0937.2037.5237.238,390,100
10 Jan 202438.5538.6837.9437.9537.658,683,300
09 Jan 202439.5539.6838.5738.6838.389,638,200
08 Jan 202439.6440.4939.3540.2339.926,704,000
05 Jan 202440.1440.8739.7640.3440.026,832,700
04 Jan 202439.9140.1539.3440.1239.818,469,100
03 Jan 202439.9340.2439.4440.0039.6910,382,900
02 Jan 202441.2641.7440.7440.9140.598,242,900
29 Dec 202341.4141.5741.2341.3941.076,985,100
28 Dec 202342.1042.4241.6841.7041.376,259,400
27 Dec 202342.0442.6041.9442.3842.057,687,800
26 Dec 202342.3342.4741.8041.9141.584,979,200
22 Dec 202342.3542.8142.0142.0641.739,132,300
21 Dec 202341.7641.8841.1841.4341.117,344,200
20 Dec 202341.8141.9941.0941.1240.809,283,800
19 Dec 202341.4242.3741.2041.7741.4415,649,800
18 Dec 202341.0441.2040.4841.0940.7713,168,900
15 Dec 202340.8741.1840.5240.8740.5533,145,900
14 Dec 202340.9741.6940.8341.1540.8318,867,700
13 Dec 202337.4540.0137.2640.0039.6919,102,500
12 Dec 202338.9338.9737.5337.7737.4711,758,900
11 Dec 202338.7039.0138.3238.8738.5710,519,700
08 Dec 202339.0239.5738.7339.0838.779,029,600
07 Dec 202339.9939.9939.1239.7339.4215,406,800
06 Dec 202340.0740.3639.5339.6939.389,482,700
05 Dec 202340.3940.5339.4539.8939.5814,946,000
04 Dec 202340.6241.0040.2240.5440.2214,412,000
01 Dec 202340.2541.3040.0841.2040.8814,173,900
30 Nov 202340.1540.6739.8440.1939.8822,025,300
29 Nov 202339.9540.6839.8540.3840.0612,792,300
29 Nov 20230.4 Dividend
28 Nov 202338.6140.7838.4140.5739.8626,586,500
27 Nov 202338.1738.4937.8138.1837.5110,994,700
24 Nov 202337.6937.8637.5337.5936.935,580,000
22 Nov 202337.5037.7837.3637.6937.037,639,200
21 Nov 202337.2037.8437.1837.4236.7611,531,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...