UK markets open in 6 hours 12 minutes

Newmont Mining Corporation (NEM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
43.90-0.63 (-1.41%)
At close: 04:00PM EDT
44.16 +0.26 (+0.59%)
After hours: 07:58PM EDT
Time period:
05 Oct 2021 - 05 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Oct 202243.8244.0742.8943.9043.909,238,500
04 Oct 202244.2945.2343.9444.5344.5310,705,200
03 Oct 202242.7844.0442.3743.7143.7112,915,400
30 Sept 202241.7842.7341.5442.0342.0312,606,200
29 Sept 202241.6842.0941.1441.7641.768,372,500
28 Sept 202241.1942.2140.9942.1942.199,165,400
27 Sept 202241.1941.4740.2440.2740.277,705,500
26 Sept 202241.0541.4340.0040.5940.598,349,800
23 Sept 202241.4941.6240.5041.2541.2511,664,500
22 Sept 202242.6743.0841.9242.5042.507,662,000
21 Sept 202243.1043.4041.8842.4042.4010,081,500
20 Sept 202243.5943.6542.2842.8042.809,205,200
19 Sept 202243.2144.2842.9244.2744.279,830,900
16 Sept 202241.8844.1041.6143.7143.7118,204,300
15 Sept 202242.7143.3241.9542.4042.4010,461,600
14 Sept 202243.1743.6642.8242.9342.9310,266,900
13 Sept 202242.6943.8042.5943.0343.0310,574,800
12 Sept 202244.4244.6043.8343.9543.9510,767,900
09 Sept 202243.0843.4142.7343.1743.177,920,300
08 Sept 202242.1642.7341.9342.3942.399,129,100
07 Sept 202241.2342.7740.9042.3542.358,663,400
07 Sept 20220.55 Dividend
06 Sept 202242.2642.9541.5541.7141.1611,968,700
02 Sept 202241.8042.5741.0141.6741.1210,422,400
01 Sept 202240.7941.2440.2740.9140.3710,440,800
31 Aug 202242.0842.3741.1641.3640.8113,755,400
30 Aug 202242.7742.8642.0642.2041.648,960,800
29 Aug 202243.0243.7442.7442.8142.2510,252,100
26 Aug 202245.3145.4042.8843.2242.658,324,500
25 Aug 202245.2245.3644.6845.1444.545,495,600
24 Aug 202244.2544.9043.8144.8044.217,787,300
23 Aug 202244.0044.9943.9944.5543.968,941,100
22 Aug 202243.0743.9042.8843.8243.246,427,300
19 Aug 202244.5044.6243.4243.5342.968,273,700
18 Aug 202245.1445.3444.6144.6544.066,239,300
17 Aug 202245.8545.9144.8544.9044.316,209,500
16 Aug 202245.8046.1845.4146.0545.444,959,400
15 Aug 202245.6646.1145.3645.9445.339,029,500
12 Aug 202245.3546.6045.3546.5545.948,332,900
11 Aug 202246.1246.5045.2145.3044.707,851,200
10 Aug 202245.5146.4045.1445.7445.148,396,800
09 Aug 202245.1745.3344.2145.3044.708,517,800
08 Aug 202245.5045.8544.6544.7844.1910,451,100
05 Aug 202244.3444.8243.9244.7744.188,146,000
04 Aug 202244.6145.8844.3445.2844.6810,434,300
03 Aug 202245.1945.1943.9044.4043.8111,024,900
02 Aug 202245.2046.6544.8044.8444.2514,346,200
01 Aug 202245.3545.6944.4944.9444.358,683,400
29 Jul 202246.0746.2044.6245.2844.6815,753,200
28 Jul 202246.4746.6545.2145.8145.2118,108,300
27 Jul 202246.5646.9445.2445.6145.0120,877,600
26 Jul 202244.9446.6844.9446.1445.5316,460,700
25 Jul 202249.6449.8844.0044.5944.0036,693,000
22 Jul 202252.7453.1650.8451.3950.7111,524,700
21 Jul 202252.3552.6651.5352.0951.4013,188,800
20 Jul 202254.5854.8652.2352.3151.6211,676,600
19 Jul 202254.8355.5654.3354.6553.937,348,700
18 Jul 202255.6456.0454.7654.8154.094,662,400
15 Jul 202255.6255.7853.9254.7354.016,697,500
14 Jul 202256.5756.7954.8054.9954.2610,717,600
13 Jul 202257.5259.5357.3658.1957.425,534,400
12 Jul 202258.4559.2857.8657.9457.184,886,200
11 Jul 202259.0959.5358.6158.7958.014,106,300
08 Jul 202260.0560.4059.2559.3658.583,516,400
07 Jul 202260.2160.8959.4759.8759.085,153,900
06 Jul 202259.4860.0357.5659.4558.677,427,400
05 Jul 202260.7661.3858.4559.7158.927,685,000
01 Jul 202259.4361.4258.0861.1760.366,914,200
30 Jun 202261.5061.8559.3259.6758.887,690,600
29 Jun 202263.6263.9361.4761.9961.174,120,000
28 Jun 202264.1664.2662.7762.9662.135,575,200
27 Jun 202264.0964.4063.2563.8362.997,195,700
24 Jun 202262.8864.4061.8864.1863.337,670,300
23 Jun 202264.5665.4462.1362.8662.036,693,900
22 Jun 202265.0066.2464.5464.5863.735,416,200
21 Jun 202264.1965.7363.6865.1764.317,811,300
17 Jun 202264.6764.7562.8763.7662.9211,358,900
16 Jun 202262.0765.0461.9264.7163.868,092,000
15 Jun 202264.2664.3361.3062.6861.856,262,900
14 Jun 202264.8464.8562.5263.0962.264,779,100
13 Jun 202265.0866.4364.1564.6563.808,118,400
10 Jun 202263.6067.4762.8066.8565.977,317,000
09 Jun 202266.8166.9664.4764.5863.736,004,800
08 Jun 202267.9268.2367.0667.1766.284,063,600
07 Jun 202267.6668.5767.3268.3867.483,452,000
06 Jun 202268.1868.3967.0967.8666.973,517,300
03 Jun 202268.0068.9267.6367.8266.933,578,600
02 Jun 202268.4069.4168.0268.7967.884,423,800
01 Jun 202267.9967.9966.6367.2766.384,633,600
01 Jun 20220.55 Dividend
31 May 202268.9569.8867.2367.8566.419,582,600
27 May 202269.6369.6767.9968.7167.254,590,300
26 May 202269.5070.1668.4568.7167.255,303,800
25 May 202268.1770.0868.1769.5468.078,617,300
24 May 202267.6469.4267.4669.0267.566,255,500
23 May 202268.3468.6266.8367.4366.005,417,400
20 May 202266.6067.2665.5167.1965.776,135,100
19 May 202265.1866.4365.0066.1164.717,863,800
18 May 202265.3665.5963.6863.8862.535,246,100
17 May 202266.8066.8064.9565.5064.114,289,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...