Newmont Mining Corporation (NEM)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

49.88

-2.55

(-4.86%)

As of 03:01PM EST. Market open.

Time period:

03 Feb 2022 - 03 Feb 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Feb 2023	51.00	51.30	49.88	49.88	49.88	5,674,315
02 Feb 2023	54.18	54.48	51.86	52.43	52.43	7,244,600
01 Feb 2023	52.75	54.77	52.55	54.19	54.19	6,598,200
31 Jan 2023	52.48	52.93	52.19	52.93	52.93	7,919,700
30 Jan 2023	53.17	53.60	52.66	52.74	52.74	4,590,700
27 Jan 2023	54.06	54.06	53.22	53.32	53.32	5,689,800
26 Jan 2023	54.88	54.88	53.57	54.13	54.13	5,633,600
25 Jan 2023	53.05	55.41	52.95	55.09	55.09	6,053,700
24 Jan 2023	51.12	60.08	51.12	53.39	53.39	4,508,800
23 Jan 2023	52.78	53.74	52.40	53.63	53.63	4,695,400
20 Jan 2023	52.06	53.46	51.93	53.34	53.34	4,858,000
19 Jan 2023	51.37	52.87	50.88	52.47	52.47	6,940,000
18 Jan 2023	53.02	53.25	51.44	51.53	51.53	8,275,900
17 Jan 2023	53.72	53.88	52.23	52.47	52.47	7,040,800
13 Jan 2023	53.36	54.49	53.25	54.35	54.35	6,544,800
12 Jan 2023	53.57	53.59	52.61	53.40	53.40	6,115,600
11 Jan 2023	53.35	53.65	52.06	52.46	52.46	6,124,700
10 Jan 2023	52.49	53.23	52.22	53.15	53.15	4,132,300
09 Jan 2023	52.79	53.09	52.04	52.22	52.22	7,561,800
06 Jan 2023	52.31	53.29	51.42	52.69	52.69	7,422,500
05 Jan 2023	50.55	51.26	50.02	51.21	51.21	7,037,000
04 Jan 2023	50.60	51.86	50.32	51.51	51.51	11,532,000
03 Jan 2023	48.27	49.73	48.11	49.58	49.58	8,431,400
30 Dec 2022	47.59	47.60	46.65	47.20	47.20	3,921,200
29 Dec 2022	47.59	47.85	47.24	47.36	47.36	3,899,700
28 Dec 2022	48.38	48.43	47.03	47.37	47.37	5,282,900
27 Dec 2022	48.06	49.12	47.98	48.75	48.75	5,575,300
23 Dec 2022	47.63	48.38	47.02	47.85	47.85	4,600,000
22 Dec 2022	46.93	47.51	46.45	47.50	47.50	4,673,600
21 Dec 2022	47.90	48.44	47.05	47.32	47.32	6,265,000
20 Dec 2022	46.40	48.03	46.33	47.62	47.62	6,202,500
19 Dec 2022	46.05	46.46	45.33	45.60	45.60	6,277,700
16 Dec 2022	45.39	46.55	45.25	46.14	46.14	11,664,700
15 Dec 2022	45.80	46.64	45.49	45.57	45.57	7,637,300
14 Dec 2022	47.12	47.59	46.37	47.11	47.11	7,553,900
13 Dec 2022	48.31	48.75	46.69	47.15	47.15	8,143,600
12 Dec 2022	46.22	46.47	45.34	46.40	46.40	6,633,600
09 Dec 2022	47.38	47.90	46.38	46.40	46.40	9,182,000
08 Dec 2022	47.52	47.68	47.00	47.12	47.12	4,621,500
07 Dec 2022	47.00	47.68	46.73	47.19	47.19	7,350,100
07 Dec 2022	0.55 Dividend
06 Dec 2022	48.07	48.40	46.80	47.12	46.57	5,537,500
05 Dec 2022	48.37	48.69	47.16	47.47	46.92	7,320,500
02 Dec 2022	47.59	48.75	47.19	48.67	48.10	8,205,500
01 Dec 2022	48.42	49.65	48.16	48.57	48.00	10,497,300
30 Nov 2022	46.18	47.48	45.31	47.47	46.92	13,739,100
29 Nov 2022	44.79	45.81	44.73	45.76	45.23	5,953,400
28 Nov 2022	45.81	45.87	44.22	44.32	43.80	9,250,700
25 Nov 2022	46.37	46.59	45.80	45.85	45.31	2,673,200
23 Nov 2022	45.73	46.27	45.40	46.25	45.71	6,395,600
22 Nov 2022	45.39	46.19	45.16	46.13	45.59	6,372,200
21 Nov 2022	44.87	45.08	44.05	45.00	44.47	4,503,400
18 Nov 2022	44.86	45.13	44.31	45.13	44.60	6,156,000
17 Nov 2022	44.48	45.00	44.19	44.67	44.15	5,938,800
16 Nov 2022	45.72	46.44	45.48	45.49	44.96	5,144,000
15 Nov 2022	46.82	46.95	45.10	45.69	45.16	9,158,800
14 Nov 2022	46.17	46.91	46.09	46.29	45.75	6,629,600
11 Nov 2022	46.62	46.66	45.52	46.53	45.99	6,814,600
10 Nov 2022	45.77	46.92	45.52	46.41	45.87	11,839,200
09 Nov 2022	43.66	44.21	43.10	43.33	42.82	8,827,400
08 Nov 2022	41.30	44.82	41.12	43.75	43.24	11,896,700
07 Nov 2022	41.15	41.67	40.73	41.32	40.84	6,176,700
04 Nov 2022	39.26	41.14	39.05	40.99	40.51	11,062,800
03 Nov 2022	39.00	39.20	37.45	37.79	37.35	11,497,100
02 Nov 2022	41.91	42.67	39.45	39.53	39.07	14,402,400
01 Nov 2022	43.02	43.24	41.68	41.71	41.22	7,684,100
31 Oct 2022	42.39	42.84	41.97	42.32	41.83	7,480,300
28 Oct 2022	42.69	43.03	42.34	42.86	42.36	6,940,500
27 Oct 2022	43.97	43.97	42.97	43.06	42.56	7,619,400
26 Oct 2022	43.16	44.25	43.05	43.77	43.26	9,087,600
25 Oct 2022	42.22	42.97	42.05	42.72	42.22	8,649,200
24 Oct 2022	41.99	42.41	41.52	42.08	41.59	7,132,300
21 Oct 2022	41.39	42.57	41.16	42.37	41.88	10,170,400
20 Oct 2022	40.50	42.09	40.38	41.14	40.66	5,802,900
19 Oct 2022	41.11	41.16	40.33	40.37	39.90	7,281,400
18 Oct 2022	41.89	42.10	41.15	41.70	41.21	6,404,200
17 Oct 2022	41.61	41.98	41.24	41.31	40.83	7,143,400
14 Oct 2022	41.48	41.80	40.66	40.74	40.26	9,793,000
13 Oct 2022	40.91	41.86	40.04	41.62	41.13	7,882,600
12 Oct 2022	41.63	42.32	41.37	41.91	41.42	6,090,500
11 Oct 2022	42.23	42.96	41.64	41.82	41.33	7,907,300
10 Oct 2022	42.44	42.89	42.06	42.28	41.79	5,587,800
07 Oct 2022	44.30	44.70	42.58	42.60	42.10	9,018,200
06 Oct 2022	43.65	44.94	43.50	44.89	44.37	9,552,500
05 Oct 2022	43.82	44.07	42.89	43.90	43.39	9,238,800
04 Oct 2022	44.29	45.23	43.94	44.53	44.01	10,705,200
03 Oct 2022	42.78	44.04	42.37	43.71	43.20	12,915,400
30 Sept 2022	41.78	42.73	41.54	42.03	41.54	12,612,800
29 Sept 2022	41.68	42.09	41.14	41.76	41.27	8,372,500
28 Sept 2022	41.19	42.21	40.99	42.19	41.70	9,165,400
27 Sept 2022	41.19	41.47	40.24	40.27	39.80	7,705,500
26 Sept 2022	41.05	41.43	40.00	40.59	40.12	8,349,800
23 Sept 2022	41.49	41.62	40.50	41.25	40.77	11,665,100
22 Sept 2022	42.67	43.08	41.92	42.50	42.00	7,662,000
21 Sept 2022	43.10	43.40	41.88	42.40	41.91	10,081,500
20 Sept 2022	43.59	43.65	42.28	42.80	42.30	9,205,200
19 Sept 2022	43.21	44.28	42.92	44.27	43.75	9,830,900
16 Sept 2022	41.88	44.10	41.61	43.71	43.20	18,207,600
15 Sept 2022	42.71	43.32	41.95	42.40	41.91	10,461,600
14 Sept 2022	43.17	43.66	42.82	42.93	42.43	10,266,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,901.80+81.64(+1.04%)

FTSE 25020,593.46-21.23(-0.10%)

AIM889.79+1.03(+0.12%)

GBP/EUR1.1158-0.0047(-0.42%)

GBP/USD1.2054-0.0175(-1.43%)

BTC-GBP19,378.86-471.12(-2.37%)

Newmont Mining Corporation (NEM)

FTSE 100
7,901.80
+81.64(+1.04%)

FTSE 250
20,593.46
-21.23(-0.10%)

AIM
889.79
+1.03(+0.12%)

GBP/EUR
1.1158
-0.0047(-0.42%)

GBP/USD
1.2054
-0.0175(-1.43%)

BTC-GBP
19,378.86
-471.12(-2.37%)