UK markets closed

Newmont Mining Corporation (NEM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
40.61-0.38 (-0.93%)
As of 01:59PM EDT. Market open.
Time period:
13 Jun 2023 - 13 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
13 Jun 202440.7941.1740.1340.6140.612,985,844
12 Jun 202441.4241.8140.7840.9940.995,344,500
11 Jun 202440.7540.8540.1240.6540.657,277,200
10 Jun 202440.3841.3240.1141.3041.306,295,000
07 Jun 202440.7841.2440.1840.3640.369,087,900
06 Jun 202441.0042.5540.6442.5042.509,956,300
05 Jun 202440.6641.1240.3641.1041.106,110,800
04 Jun 202441.0041.0140.0640.5340.539,173,500
04 Jun 20240.25 Dividend
03 Jun 202442.0142.1241.6741.8941.647,828,900
31 May 202441.9342.2441.4041.9441.6914,031,100
30 May 202441.5442.2141.5141.8941.645,869,000
29 May 202441.8942.0041.5241.6441.398,477,700
28 May 202442.4942.8842.0242.4042.157,505,200
24 May 202441.6042.0841.4241.9841.736,231,700
23 May 202441.8841.9841.0041.2340.989,367,000
22 May 202443.5043.7541.9642.3942.149,619,600
21 May 202443.9144.3343.6044.0443.786,702,600
20 May 202444.0044.5943.4744.4444.178,365,500
17 May 202443.5043.9643.1143.7443.4810,168,800
16 May 202443.0043.3142.3542.8442.587,712,600
15 May 202443.1543.4242.1843.1942.937,710,100
14 May 202442.9043.1942.5342.5742.327,143,500
13 May 202442.3542.8641.9342.4642.216,133,200
10 May 202443.4143.7542.4742.4942.247,961,200
09 May 202441.6442.9741.6442.8442.589,894,000
08 May 202441.1141.8341.0541.5441.297,845,400
07 May 202441.4041.7241.1641.4441.197,500,600
06 May 202441.3841.8441.0841.3941.147,717,700
03 May 202441.2541.4640.6040.6640.427,306,300
02 May 202440.4241.3740.3241.0540.818,164,500
01 May 202440.6041.7840.4940.5840.3412,105,900
30 Apr 202441.1541.6340.4940.6440.4013,547,700
29 Apr 202442.5742.9241.5142.2642.0112,316,500
26 Apr 202443.2443.3942.5042.7342.4714,689,200
25 Apr 202440.3343.9139.9843.4143.1536,611,600
24 Apr 202437.4238.7437.2638.6038.3711,977,200
23 Apr 202437.0037.8136.6037.7137.4812,186,900
22 Apr 202437.6538.2837.3737.4637.2414,173,400
19 Apr 202438.5039.2138.3539.0238.7910,435,500
18 Apr 202439.1439.2138.2538.5538.326,426,700
17 Apr 202438.2738.9937.9838.5638.3310,811,300
16 Apr 202437.9038.4437.3838.1137.8811,832,700
15 Apr 202438.8838.9637.7738.4438.2111,524,300
12 Apr 202440.2041.3038.3138.6438.4124,329,800
11 Apr 202439.3239.4738.3539.0738.8411,538,200
10 Apr 202438.7039.2738.2139.0638.8312,584,300
09 Apr 202440.1740.7839.4539.6739.4314,876,200
08 Apr 202440.0040.1439.1739.4039.1616,286,200
05 Apr 202437.7339.9237.5639.6539.4121,084,700
04 Apr 202437.2938.2136.9837.7237.4916,421,300
03 Apr 202436.7637.4236.6737.2337.0115,548,100
02 Apr 202436.6537.0036.4436.7936.5715,006,800
01 Apr 202436.9637.0836.1036.4336.2112,495,800
28 Mar 202435.7436.3735.3735.8435.6314,877,900
27 Mar 202434.3135.2834.1835.2535.0410,667,000
26 Mar 202434.6834.7434.0034.0033.809,555,900
25 Mar 202434.0234.7433.8633.9233.729,284,100
22 Mar 202434.3334.5333.7733.7733.579,514,500
21 Mar 202434.9535.5334.4834.5334.3213,157,300
20 Mar 202433.4534.6933.2934.3034.1011,577,700
19 Mar 202434.0834.1633.3633.5633.3613,681,800
18 Mar 202433.6934.6533.5934.4234.2114,967,400
15 Mar 202433.4834.0633.3733.8833.6853,027,700
14 Mar 202433.8434.5733.6634.2134.0118,926,700
13 Mar 202434.1434.6334.0434.3734.1615,764,600
12 Mar 202434.4934.5033.6733.8833.6814,192,200
11 Mar 202434.1335.4633.8935.2435.0320,370,400
08 Mar 202434.1434.3533.7633.9133.7113,720,200
07 Mar 202433.9934.2333.6033.8933.6910,845,300
06 Mar 202433.6534.2833.5133.6233.4213,627,000
05 Mar 202434.0034.3133.2233.3433.1416,332,900
04 Mar 202431.7233.6331.6733.4833.2828,767,800
04 Mar 20240.25 Dividend
01 Mar 202431.6332.3430.9331.9431.5017,000,700
29 Feb 202430.7731.4930.5131.2530.8218,472,200
28 Feb 202429.5930.0629.4229.8729.4612,681,600
27 Feb 202430.1930.2729.7529.8629.4513,232,800
26 Feb 202430.6330.8229.7430.0129.6023,497,000
23 Feb 202431.0731.4830.1831.2830.8521,714,400
22 Feb 202433.0033.1930.7130.8930.4730,588,400
21 Feb 202433.2133.4832.6933.4332.9713,382,800
20 Feb 202433.6333.8033.0333.1932.739,491,000
16 Feb 202432.9333.6332.8433.4332.979,464,900
15 Feb 202432.5933.4032.5533.0832.6311,095,200
14 Feb 202431.9532.1531.6232.1231.689,943,400
13 Feb 202432.7632.8631.7432.0431.6014,169,900
12 Feb 202432.7933.6932.6133.5633.109,856,400
09 Feb 202433.2433.2432.5432.7932.3410,676,900
08 Feb 202433.4433.5933.2333.3432.888,156,100
07 Feb 202433.7533.7733.3133.6533.198,250,000
06 Feb 202433.4833.7433.0833.6633.209,501,600
05 Feb 202433.6833.9533.3533.3632.9012,077,100
02 Feb 202434.7734.8833.8034.4133.9417,115,300
01 Feb 202434.6835.6134.6735.6135.1211,872,700
31 Jan 202434.8835.4334.5034.5134.0412,557,200
30 Jan 202434.7534.8134.2034.5134.047,633,200
29 Jan 202434.5434.6534.0834.6534.1713,098,200
26 Jan 202434.5034.6134.1634.2133.749,500,000
25 Jan 202434.9935.0134.2634.4934.0210,949,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...