8 champion homes in Olympic host cities

A selection of properties in former Games cities as Paris 2024 starts

Newmont Mining Corporation (NEM)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

46.73

+1.03

(+2.25%)

At close: 04:00PM EDT

46.85

+0.12

(+0.26%)

After hours:

07:59PM EDT

Time period:

27 Jul 2023 - 27 Jul 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Jul 2024	46.86	47.17	46.13	46.73	46.73	8,366,900
25 Jul 2024	45.79	46.43	44.77	45.70	45.70	12,536,300
24 Jul 2024	47.47	48.32	47.18	47.70	47.70	11,682,600
23 Jul 2024	47.27	47.43	46.73	47.07	47.07	5,870,000
22 Jul 2024	46.80	47.34	46.61	47.29	47.29	5,091,600
19 Jul 2024	46.57	47.36	45.72	47.00	47.00	6,268,700
18 Jul 2024	48.34	48.56	47.38	47.51	47.51	7,263,500
17 Jul 2024	48.50	48.97	48.20	48.27	48.27	8,195,900
16 Jul 2024	47.56	48.61	47.39	48.32	48.32	8,036,200
15 Jul 2024	47.13	48.16	47.06	47.35	47.35	5,720,800
12 Jul 2024	46.97	48.02	46.76	47.51	47.51	7,345,100
11 Jul 2024	46.30	47.21	45.30	47.17	47.17	11,445,200
10 Jul 2024	44.88	45.82	44.77	45.46	45.46	8,403,000
09 Jul 2024	44.13	44.33	43.78	43.89	43.89	4,859,200
08 Jul 2024	44.17	44.35	43.54	44.13	44.13	6,158,400
05 Jul 2024	44.03	44.67	43.93	44.51	44.51	10,350,200
03 Jul 2024	42.33	43.67	42.30	43.45	43.45	5,732,500
02 Jul 2024	41.66	42.29	41.31	41.71	41.71	6,301,100
01 Jul 2024	42.10	42.54	41.65	41.65	41.65	4,457,300
28 Jun 2024	42.21	42.36	41.63	41.87	41.87	10,265,500
27 Jun 2024	41.97	42.17	41.79	41.84	41.84	5,648,700
26 Jun 2024	41.36	41.72	41.16	41.45	41.45	6,484,800
25 Jun 2024	42.41	42.56	41.85	41.90	41.90	6,297,300
24 Jun 2024	42.33	43.11	42.28	42.60	42.60	7,214,800
21 Jun 2024	42.68	42.95	42.20	42.26	42.26	16,655,600
20 Jun 2024	41.85	43.10	41.75	42.81	42.81	8,881,100
18 Jun 2024	40.97	41.95	40.93	41.79	41.79	7,185,200
17 Jun 2024	41.02	41.17	40.69	40.91	40.91	6,201,400
14 Jun 2024	40.89	41.08	40.53	40.82	40.82	5,505,300
13 Jun 2024	40.79	41.17	40.12	40.56	40.56	5,239,600
12 Jun 2024	41.42	41.81	40.78	40.99	40.99	5,347,600
11 Jun 2024	40.75	40.85	40.12	40.65	40.65	7,277,200
10 Jun 2024	40.38	41.32	40.11	41.30	41.30	6,295,000
07 Jun 2024	40.78	41.24	40.18	40.36	40.36	9,087,900
06 Jun 2024	41.00	42.55	40.64	42.50	42.50	9,956,300
05 Jun 2024	40.66	41.12	40.36	41.10	41.10	6,110,800
04 Jun 2024	41.00	41.01	40.06	40.53	40.53	9,173,500
04 Jun 2024	0.25 Dividend
03 Jun 2024	42.01	42.12	41.67	41.89	41.64	7,828,900
31 May 2024	41.93	42.24	41.40	41.94	41.69	14,031,100
30 May 2024	41.54	42.21	41.51	41.89	41.64	5,869,000
29 May 2024	41.89	42.00	41.52	41.64	41.39	8,477,700
28 May 2024	42.49	42.88	42.02	42.40	42.15	7,505,200
24 May 2024	41.60	42.08	41.42	41.98	41.73	6,231,700
23 May 2024	41.88	41.98	41.00	41.23	40.98	9,367,000
22 May 2024	43.50	43.75	41.96	42.39	42.14	9,619,600
21 May 2024	43.91	44.33	43.60	44.04	43.78	6,702,600
20 May 2024	44.00	44.59	43.47	44.44	44.17	8,365,500
17 May 2024	43.50	43.96	43.11	43.74	43.48	10,168,800
16 May 2024	43.00	43.31	42.35	42.84	42.58	7,712,600
15 May 2024	43.15	43.42	42.18	43.19	42.93	7,710,100
14 May 2024	42.90	43.19	42.53	42.57	42.32	7,143,500
13 May 2024	42.35	42.86	41.93	42.46	42.21	6,133,200
10 May 2024	43.41	43.75	42.47	42.49	42.24	7,961,200
09 May 2024	41.64	42.97	41.64	42.84	42.58	9,894,000
08 May 2024	41.11	41.83	41.05	41.54	41.29	7,845,400
07 May 2024	41.40	41.72	41.16	41.44	41.19	7,500,600
06 May 2024	41.38	41.84	41.08	41.39	41.14	7,717,700
03 May 2024	41.25	41.46	40.60	40.66	40.42	7,306,300
02 May 2024	40.42	41.37	40.32	41.05	40.81	8,164,500
01 May 2024	40.60	41.78	40.49	40.58	40.34	12,105,900
30 Apr 2024	41.15	41.63	40.49	40.64	40.40	13,547,700
29 Apr 2024	42.57	42.92	41.51	42.26	42.01	12,316,500
26 Apr 2024	43.24	43.39	42.50	42.73	42.47	14,689,200
25 Apr 2024	40.33	43.91	39.98	43.41	43.15	36,611,600
24 Apr 2024	37.42	38.74	37.26	38.60	38.37	11,977,200
23 Apr 2024	37.00	37.81	36.60	37.71	37.48	12,186,900
22 Apr 2024	37.65	38.28	37.37	37.46	37.24	14,173,400
19 Apr 2024	38.50	39.21	38.35	39.02	38.79	10,435,500
18 Apr 2024	39.14	39.21	38.25	38.55	38.32	6,426,700
17 Apr 2024	38.27	38.99	37.98	38.56	38.33	10,811,300
16 Apr 2024	37.90	38.44	37.38	38.11	37.88	11,832,700
15 Apr 2024	38.88	38.96	37.77	38.44	38.21	11,524,300
12 Apr 2024	40.20	41.30	38.31	38.64	38.41	24,329,800
11 Apr 2024	39.32	39.47	38.35	39.07	38.84	11,538,200
10 Apr 2024	38.70	39.27	38.21	39.06	38.83	12,584,300
09 Apr 2024	40.17	40.78	39.45	39.67	39.43	14,876,200
08 Apr 2024	40.00	40.14	39.17	39.40	39.16	16,286,200
05 Apr 2024	37.73	39.92	37.56	39.65	39.41	21,084,700
04 Apr 2024	37.29	38.21	36.98	37.72	37.49	16,421,300
03 Apr 2024	36.76	37.42	36.67	37.23	37.01	15,548,100
02 Apr 2024	36.65	37.00	36.44	36.79	36.57	15,006,800
01 Apr 2024	36.96	37.08	36.10	36.43	36.21	12,495,800
28 Mar 2024	35.74	36.37	35.37	35.84	35.63	14,877,900
27 Mar 2024	34.31	35.28	34.18	35.25	35.04	10,667,000
26 Mar 2024	34.68	34.74	34.00	34.00	33.80	9,555,900
25 Mar 2024	34.02	34.74	33.86	33.92	33.72	9,284,100
22 Mar 2024	34.33	34.53	33.77	33.77	33.57	9,514,500
21 Mar 2024	34.95	35.53	34.48	34.53	34.32	13,157,300
20 Mar 2024	33.45	34.69	33.29	34.30	34.10	11,577,700
19 Mar 2024	34.08	34.16	33.36	33.56	33.36	13,681,800
18 Mar 2024	33.69	34.65	33.59	34.42	34.21	14,967,400
15 Mar 2024	33.48	34.06	33.37	33.88	33.68	53,027,700
14 Mar 2024	33.84	34.57	33.66	34.21	34.01	18,926,700
13 Mar 2024	34.14	34.63	34.04	34.37	34.16	15,764,600
12 Mar 2024	34.49	34.50	33.67	33.88	33.68	14,192,200
11 Mar 2024	34.13	35.46	33.89	35.24	35.03	20,370,400
08 Mar 2024	34.14	34.35	33.76	33.91	33.71	13,720,200
07 Mar 2024	33.99	34.23	33.60	33.89	33.69	10,845,300
06 Mar 2024	33.65	34.28	33.51	33.62	33.42	13,627,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,285.71+99.36(+1.21%)

FTSE 25021,356.30+471.95(+2.26%)

AIM779.67+6.64(+0.86%)

GBP/EUR1.1844-0.0006(-0.05%)

GBP/USD1.2873+0.0019(+0.14%)

Bitcoin GBP52,788.88+759.34(+1.46%)

8 champion homes in Olympic host cities

Newmont Mining Corporation (NEM)

FTSE 100
8,285.71
+99.36(+1.21%)

FTSE 250
21,356.30
+471.95(+2.26%)

AIM
779.67
+6.64(+0.86%)

GBP/EUR
1.1844
-0.0006(-0.05%)

GBP/USD
1.2873
+0.0019(+0.14%)

Bitcoin GBP
52,788.88
+759.34(+1.46%)