UK markets closed

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
DateOpenHighLowClose*Adj. close**Volume
03 Feb 202351.0051.3049.8849.8849.885,674,315
02 Feb 202354.1854.4851.8652.4352.437,244,600
01 Feb 202352.7554.7752.5554.1954.196,598,200
31 Jan 202352.4852.9352.1952.9352.937,919,700
30 Jan 202353.1753.6052.6652.7452.744,590,700
27 Jan 202354.0654.0653.2253.3253.325,689,800
26 Jan 202354.8854.8853.5754.1354.135,633,600
25 Jan 202353.0555.4152.9555.0955.096,053,700
24 Jan 202351.1260.0851.1253.3953.394,508,800
23 Jan 202352.7853.7452.4053.6353.634,695,400
20 Jan 202352.0653.4651.9353.3453.344,858,000
19 Jan 202351.3752.8750.8852.4752.476,940,000
18 Jan 202353.0253.2551.4451.5351.538,275,900
17 Jan 202353.7253.8852.2352.4752.477,040,800
13 Jan 202353.3654.4953.2554.3554.356,544,800
12 Jan 202353.5753.5952.6153.4053.406,115,600
11 Jan 202353.3553.6552.0652.4652.466,124,700
10 Jan 202352.4953.2352.2253.1553.154,132,300
09 Jan 202352.7953.0952.0452.2252.227,561,800
06 Jan 202352.3153.2951.4252.6952.697,422,500
05 Jan 202350.5551.2650.0251.2151.217,037,000
04 Jan 202350.6051.8650.3251.5151.5111,532,000
03 Jan 202348.2749.7348.1149.5849.588,431,400
30 Dec 202247.5947.6046.6547.2047.203,921,200
29 Dec 202247.5947.8547.2447.3647.363,899,700
28 Dec 202248.3848.4347.0347.3747.375,282,900
27 Dec 202248.0649.1247.9848.7548.755,575,300
23 Dec 202247.6348.3847.0247.8547.854,600,000
22 Dec 202246.9347.5146.4547.5047.504,673,600
21 Dec 202247.9048.4447.0547.3247.326,265,000
20 Dec 202246.4048.0346.3347.6247.626,202,500
19 Dec 202246.0546.4645.3345.6045.606,277,700
16 Dec 202245.3946.5545.2546.1446.1411,664,700
15 Dec 202245.8046.6445.4945.5745.577,637,300
14 Dec 202247.1247.5946.3747.1147.117,553,900
13 Dec 202248.3148.7546.6947.1547.158,143,600
12 Dec 202246.2246.4745.3446.4046.406,633,600
09 Dec 202247.3847.9046.3846.4046.409,182,000
08 Dec 202247.5247.6847.0047.1247.124,621,500
07 Dec 202247.0047.6846.7347.1947.197,350,100
07 Dec 20220.55 Dividend
06 Dec 202248.0748.4046.8047.1246.575,537,500
05 Dec 202248.3748.6947.1647.4746.927,320,500
02 Dec 202247.5948.7547.1948.6748.108,205,500
01 Dec 202248.4249.6548.1648.5748.0010,497,300
30 Nov 202246.1847.4845.3147.4746.9213,739,100
29 Nov 202244.7945.8144.7345.7645.235,953,400
28 Nov 202245.8145.8744.2244.3243.809,250,700
25 Nov 202246.3746.5945.8045.8545.312,673,200
23 Nov 202245.7346.2745.4046.2545.716,395,600
22 Nov 202245.3946.1945.1646.1345.596,372,200
21 Nov 202244.8745.0844.0545.0044.474,503,400
18 Nov 202244.8645.1344.3145.1344.606,156,000
17 Nov 202244.4845.0044.1944.6744.155,938,800
16 Nov 202245.7246.4445.4845.4944.965,144,000
15 Nov 202246.8246.9545.1045.6945.169,158,800
14 Nov 202246.1746.9146.0946.2945.756,629,600
11 Nov 202246.6246.6645.5246.5345.996,814,600
10 Nov 202245.7746.9245.5246.4145.8711,839,200
09 Nov 202243.6644.2143.1043.3342.828,827,400
08 Nov 202241.3044.8241.1243.7543.2411,896,700
07 Nov 202241.1541.6740.7341.3240.846,176,700
04 Nov 202239.2641.1439.0540.9940.5111,062,800
03 Nov 202239.0039.2037.4537.7937.3511,497,100
02 Nov 202241.9142.6739.4539.5339.0714,402,400
01 Nov 202243.0243.2441.6841.7141.227,684,100
31 Oct 202242.3942.8441.9742.3241.837,480,300
28 Oct 202242.6943.0342.3442.8642.366,940,500
27 Oct 202243.9743.9742.9743.0642.567,619,400
26 Oct 202243.1644.2543.0543.7743.269,087,600
25 Oct 202242.2242.9742.0542.7242.228,649,200
24 Oct 202241.9942.4141.5242.0841.597,132,300
21 Oct 202241.3942.5741.1642.3741.8810,170,400
20 Oct 202240.5042.0940.3841.1440.665,802,900
19 Oct 202241.1141.1640.3340.3739.907,281,400
18 Oct 202241.8942.1041.1541.7041.216,404,200
17 Oct 202241.6141.9841.2441.3140.837,143,400
14 Oct 202241.4841.8040.6640.7440.269,793,000
13 Oct 202240.9141.8640.0441.6241.137,882,600
12 Oct 202241.6342.3241.3741.9141.426,090,500
11 Oct 202242.2342.9641.6441.8241.337,907,300
10 Oct 202242.4442.8942.0642.2841.795,587,800
07 Oct 202244.3044.7042.5842.6042.109,018,200
06 Oct 202243.6544.9443.5044.8944.379,552,500
05 Oct 202243.8244.0742.8943.9043.399,238,800
04 Oct 202244.2945.2343.9444.5344.0110,705,200
03 Oct 202242.7844.0442.3743.7143.2012,915,400
30 Sept 202241.7842.7341.5442.0341.5412,612,800
29 Sept 202241.6842.0941.1441.7641.278,372,500
28 Sept 202241.1942.2140.9942.1941.709,165,400
27 Sept 202241.1941.4740.2440.2739.807,705,500
26 Sept 202241.0541.4340.0040.5940.128,349,800
23 Sept 202241.4941.6240.5041.2540.7711,665,100
22 Sept 202242.6743.0841.9242.5042.007,662,000
21 Sept 202243.1043.4041.8842.4041.9110,081,500
20 Sept 202243.5943.6542.2842.8042.309,205,200
19 Sept 202243.2144.2842.9244.2743.759,830,900
16 Sept 202241.8844.1041.6143.7143.2018,207,600
15 Sept 202242.7143.3241.9542.4041.9110,461,600
14 Sept 202243.1743.6642.8242.9342.4310,266,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...