Mail

NEM - Newmont Mining Corporation

NYSE - NYSE Delayed price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Jun 2023	42.81	42.92	41.84	42.09	42.09	11,464,700
01 Jun 2023	40.84	42.78	40.80	42.47	42.47	13,608,300
31 May 2023	39.97	41.09	39.95	40.55	40.55	16,137,900
31 May 2023	0.4 Dividend
30 May 2023	41.14	41.28	40.34	40.40	40.00	8,413,300
26 May 2023	41.18	41.28	40.33	40.68	40.28	7,046,200
25 May 2023	41.17	41.20	40.61	40.64	40.24	10,230,700
24 May 2023	42.55	42.68	41.63	41.81	41.40	8,473,100
23 May 2023	42.75	43.01	42.44	42.49	42.07	9,203,900
22 May 2023	43.66	43.76	43.33	43.33	42.90	6,637,300
19 May 2023	43.60	44.18	43.11	43.66	43.23	8,345,300
18 May 2023	43.90	44.06	42.87	43.27	42.84	10,091,500
17 May 2023	44.90	45.38	44.65	44.75	44.31	8,409,800
16 May 2023	46.52	46.75	45.06	45.12	44.67	8,658,600
15 May 2023	46.15	47.45	45.95	47.09	46.62	8,343,500
12 May 2023	45.57	45.99	45.46	45.94	45.49	6,288,400
11 May 2023	47.23	47.65	45.84	45.88	45.43	8,191,600
10 May 2023	48.34	48.41	47.27	47.81	47.34	5,843,100
09 May 2023	48.29	48.56	47.81	48.15	47.67	4,898,600
08 May 2023	48.79	49.08	48.15	48.29	47.81	5,524,900
05 May 2023	48.62	49.27	48.19	48.72	48.24	7,281,000
04 May 2023	47.70	50.18	47.70	49.41	48.92	13,356,200
03 May 2023	48.00	48.38	47.26	47.49	47.02	7,784,200
02 May 2023	46.74	48.49	46.72	48.06	47.58	8,428,400
01 May 2023	47.76	47.94	46.80	46.93	46.47	5,527,700
28 Apr 2023	47.99	48.04	46.75	47.40	46.93	8,036,100
27 Apr 2023	46.83	48.28	46.55	48.27	47.79	7,310,400
26 Apr 2023	48.48	48.73	47.11	47.15	46.68	7,558,400
25 Apr 2023	47.66	48.60	47.57	48.20	47.72	7,504,000
24 Apr 2023	47.49	48.10	47.00	48.02	47.54	6,084,100
21 Apr 2023	47.68	48.16	47.14	47.62	47.15	5,985,400
20 Apr 2023	48.53	48.58	47.66	47.88	47.41	5,513,800
19 Apr 2023	48.02	48.62	47.91	48.26	47.78	6,736,000
18 Apr 2023	48.79	49.43	48.55	48.86	48.38	7,582,000
17 Apr 2023	48.99	49.00	48.22	48.47	47.99	8,334,600
14 Apr 2023	50.22	50.47	48.40	49.52	49.03	11,924,300
13 Apr 2023	50.65	51.46	50.41	51.02	50.51	11,922,200
12 Apr 2023	50.10	50.41	49.22	49.71	49.22	8,678,900
11 Apr 2023	49.80	51.08	49.71	49.92	49.43	11,762,400
10 Apr 2023	51.26	51.44	50.66	51.09	50.58	7,611,600
06 Apr 2023	51.60	52.16	51.04	52.05	51.53	8,461,300
05 Apr 2023	51.74	52.76	51.19	52.07	51.55	11,767,800
04 Apr 2023	49.28	51.54	49.14	51.35	50.84	14,721,000
03 Apr 2023	49.01	49.70	48.39	49.47	48.98	6,309,500
31 Mar 2023	48.91	49.04	48.47	49.02	48.53	5,832,500
30 Mar 2023	48.86	48.89	48.24	48.84	48.36	7,453,200
29 Mar 2023	48.40	48.80	48.04	48.34	47.86	5,235,500
28 Mar 2023	48.40	48.71	47.87	48.66	48.18	4,884,800
27 Mar 2023	47.31	48.28	47.09	48.21	47.73	6,274,400
24 Mar 2023	48.18	49.22	47.70	48.55	48.07	9,364,300
23 Mar 2023	47.05	48.60	46.92	47.79	47.32	9,543,400
22 Mar 2023	46.56	47.45	46.11	46.64	46.18	8,653,600
21 Mar 2023	47.13	47.16	45.90	46.60	46.14	7,673,300
20 Mar 2023	48.71	48.99	47.68	47.82	47.35	10,192,000
17 Mar 2023	46.66	48.69	46.22	48.17	47.69	27,337,100
16 Mar 2023	46.21	46.21	44.69	45.78	45.33	10,056,300
15 Mar 2023	45.80	46.13	44.92	46.11	45.65	14,169,500
14 Mar 2023	45.30	45.40	44.24	44.87	44.43	11,233,500
13 Mar 2023	43.47	45.53	43.35	45.12	44.67	16,698,400
10 Mar 2023	42.56	43.52	42.03	42.16	41.74	7,774,300
09 Mar 2023	42.50	42.75	41.68	41.74	41.33	5,196,900
08 Mar 2023	42.44	42.83	41.91	42.16	41.74	6,672,700
08 Mar 2023	0.4 Dividend
07 Mar 2023	43.95	43.95	42.49	42.50	41.68	9,080,600
06 Mar 2023	44.49	44.94	44.02	44.22	43.37	5,775,400
03 Mar 2023	44.49	44.74	44.03	44.70	43.84	5,671,000
02 Mar 2023	43.78	44.04	43.50	43.94	43.10	5,550,700
01 Mar 2023	44.25	44.60	43.92	44.10	43.25	6,486,800
28 Feb 2023	43.26	44.13	43.01	43.61	42.77	9,074,800
27 Feb 2023	43.71	43.93	43.08	43.34	42.51	8,277,800
24 Feb 2023	43.70	43.97	43.19	43.54	42.70	7,342,300
23 Feb 2023	44.11	44.70	43.37	44.26	43.41	7,718,100
22 Feb 2023	45.00	45.03	44.05	44.23	43.38	9,596,600
21 Feb 2023	45.19	45.45	44.73	45.17	44.30	6,856,900
17 Feb 2023	45.32	45.56	44.67	45.42	44.55	8,575,200
16 Feb 2023	45.65	46.33	45.11	45.85	44.97	7,494,700
15 Feb 2023	46.23	46.70	45.95	46.30	45.41	8,630,900
14 Feb 2023	47.94	47.94	46.32	47.01	46.11	8,593,200
13 Feb 2023	48.20	48.66	47.36	48.30	47.37	5,201,900
10 Feb 2023	47.67	48.04	47.29	47.98	47.06	4,672,300
09 Feb 2023	48.99	49.60	47.28	47.58	46.67	6,220,500
08 Feb 2023	48.86	49.14	48.23	48.35	47.42	5,396,900
07 Feb 2023	47.72	49.32	47.54	48.72	47.78	8,022,700
06 Feb 2023	46.98	48.04	46.97	47.60	46.69	15,273,600
03 Feb 2023	51.00	51.30	49.57	49.85	48.89	9,743,900
02 Feb 2023	54.18	54.48	51.86	52.43	51.42	7,244,600
01 Feb 2023	52.75	54.77	52.55	54.19	53.15	6,598,200
31 Jan 2023	52.48	52.93	52.19	52.93	51.91	7,919,700
30 Jan 2023	53.17	53.60	52.66	52.74	51.73	4,590,700
27 Jan 2023	54.06	54.06	53.22	53.32	52.30	5,690,200
26 Jan 2023	54.88	54.88	53.57	54.13	53.09	5,633,600
25 Jan 2023	53.05	55.41	52.95	55.09	54.03	6,053,700
24 Jan 2023	51.12	55.10	51.12	53.39	52.36	4,508,800
23 Jan 2023	52.78	53.74	52.40	53.63	52.60	4,695,400
20 Jan 2023	52.06	53.46	51.93	53.34	52.31	4,858,400
19 Jan 2023	51.37	52.87	50.88	52.47	51.46	6,940,000
18 Jan 2023	53.02	53.25	51.44	51.53	50.54	8,275,900
17 Jan 2023	53.72	53.88	52.23	52.47	51.46	7,040,800
13 Jan 2023	53.36	54.49	53.25	54.35	53.31	6,547,300
12 Jan 2023	53.57	53.59	52.61	53.40	52.37	6,115,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...