UK markets closed

Newmont Mining Corporation (NEM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
64.18+1.32 (+2.10%)
At close: 04:00PM EDT
63.63 -0.55 (-0.86%)
After hours: 07:56PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Jun 202262.8864.4061.8864.1864.187,670,300
23 Jun 202264.5665.4462.1362.8662.866,693,900
22 Jun 202265.0066.2464.5464.5864.585,416,200
21 Jun 202264.1965.7363.6865.1765.177,811,300
17 Jun 202264.6764.7562.8763.7663.7611,358,500
16 Jun 202262.0765.0461.9264.7164.718,092,000
15 Jun 202264.2664.3361.3062.6862.686,262,900
14 Jun 202264.8464.8562.5263.0963.094,779,100
13 Jun 202265.0866.4364.1564.6564.658,118,400
10 Jun 202263.6067.4762.8066.8566.857,317,000
09 Jun 202266.8166.9664.4764.5864.586,004,800
08 Jun 202267.9268.2367.0667.1767.174,063,600
07 Jun 202267.6668.5767.3268.3868.383,452,000
06 Jun 202268.1868.3967.0967.8667.863,517,300
03 Jun 202268.0068.9267.6367.8267.823,578,600
02 Jun 202268.4069.4168.0268.7968.794,423,800
01 Jun 202267.9967.9966.6367.2767.274,633,600
01 Jun 20220.55 Dividend
31 May 202268.9569.8867.2367.8567.309,582,600
27 May 202269.6369.6767.9968.7168.154,590,300
26 May 202269.5070.1668.4568.7168.155,303,800
25 May 202268.1770.0868.1769.5468.988,617,300
24 May 202267.6469.4267.4669.0268.466,255,500
23 May 202268.3468.6266.8367.4366.885,417,400
20 May 202266.6067.2665.5167.1966.656,135,100
19 May 202265.1866.4365.0066.1165.577,863,800
18 May 202265.3665.5963.6863.8863.365,246,100
17 May 202266.8066.8064.9565.5064.974,289,400
16 May 202265.5765.7164.6865.4564.925,961,700
13 May 202265.0865.9264.5165.2564.726,361,900
12 May 202266.5667.9964.3265.3564.829,765,900
11 May 202269.2769.9368.1068.4267.876,009,500
10 May 202269.7170.5667.4068.2767.727,249,600
09 May 202271.1271.5068.8068.9268.367,648,200
06 May 202271.8373.1871.6172.8772.284,929,100
05 May 202274.2674.3770.8972.3471.755,325,900
04 May 202272.6773.5971.5473.3972.805,996,100
03 May 202272.8573.9772.1772.2471.655,472,900
02 May 202271.2072.6370.3572.3171.725,837,600
29 Apr 202274.1174.9972.7472.8572.265,684,000
28 Apr 202272.7873.6672.0173.2872.693,913,500
27 Apr 202272.6173.6971.9672.1371.555,416,300
26 Apr 202273.0373.9472.1272.1371.555,167,000
25 Apr 202271.0574.0270.9272.6172.029,151,500
22 Apr 202271.2375.6670.6074.5273.9212,371,800
21 Apr 202281.2281.4076.1177.0676.4415,828,400
20 Apr 202282.3783.0481.1582.5981.926,728,400
19 Apr 202283.8184.8282.6582.8682.196,192,800
18 Apr 202285.5586.3785.1085.4284.735,513,800
14 Apr 202283.7485.2983.4984.7784.085,672,400
13 Apr 202283.3084.3282.6184.3083.626,379,600
12 Apr 202282.2283.7581.5482.5081.834,882,500
11 Apr 202283.2583.9180.3281.3480.685,318,800
08 Apr 202281.9282.6481.3982.1281.454,196,700
07 Apr 202279.8781.6179.5281.0380.376,027,600
06 Apr 202280.4381.3879.1679.5478.906,880,200
05 Apr 202281.3782.7879.3979.8679.217,705,900
04 Apr 202283.5183.7279.8381.2580.597,003,800
01 Apr 202278.7983.0278.7482.7882.117,784,800
31 Mar 202279.8881.1479.4579.4578.817,115,500
30 Mar 202278.7980.2078.7279.9679.315,008,800
29 Mar 202275.7778.5875.1378.5577.916,554,400
28 Mar 202277.8678.8777.7778.1477.514,896,300
25 Mar 202277.4279.0077.1978.9578.313,739,400
24 Mar 202279.4980.2277.9078.2377.607,088,400
23 Mar 202276.3278.9276.3278.9178.278,499,100
22 Mar 202276.5176.7174.6676.0375.416,073,600
21 Mar 202274.7977.3574.6876.3075.687,061,600
18 Mar 202272.9774.4072.4473.9673.3624,948,600
17 Mar 202273.3274.5872.8473.3172.728,209,800
16 Mar 202273.0673.3970.9172.6172.029,531,500
15 Mar 202272.1174.4571.8073.3772.789,793,500
14 Mar 202274.6674.8672.3773.7473.1410,317,500
11 Mar 202275.3677.5975.1076.8976.276,808,600
10 Mar 202277.0278.9976.4177.2876.6510,791,700
09 Mar 202273.9876.1672.8075.9775.3510,892,600
09 Mar 20220.55 Dividend
08 Mar 202278.0080.7576.5977.6176.4417,222,500
07 Mar 202274.4278.0773.5277.8576.6714,450,700
04 Mar 202270.8274.6770.6474.2873.1612,751,300
03 Mar 202269.6670.8169.1870.6869.618,635,300
02 Mar 202267.6770.0067.2369.7968.7310,780,700
01 Mar 202266.9469.1466.7769.0167.979,955,800
28 Feb 202268.2968.4065.6966.2065.2013,896,700
25 Feb 202265.9668.4165.7367.9066.879,220,600
24 Feb 202270.3470.3765.4266.7265.7114,080,500
23 Feb 202267.0068.5766.7168.2567.229,655,700
22 Feb 202268.0068.3166.5667.1766.158,804,200
18 Feb 202267.4168.1166.6767.6766.659,125,400
17 Feb 202265.2268.0164.6367.7566.7213,736,600
16 Feb 202263.6664.7663.6664.2863.316,022,300
15 Feb 202262.8763.4362.2663.2862.326,126,100
14 Feb 202264.1764.8263.3164.3563.387,512,700
11 Feb 202260.5864.2860.3163.8662.899,796,200
10 Feb 202262.8763.2160.3560.5359.619,089,900
09 Feb 202262.9663.6362.7363.1562.194,945,200
08 Feb 202263.3863.6562.9063.5662.606,301,100
07 Feb 202261.4563.5160.9363.3762.419,134,700
04 Feb 202261.2761.7560.9360.9360.015,396,300
03 Feb 202262.0462.3361.1361.8060.864,256,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...