Newmont Mining (NY: NEM )

38.28 +1.26 (+3.40%)
Official Closing Price Updated: 7:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 37.25 38.44 37.18 38.28 23,926,984 +1.23(+3.33%)
Dec 19, 2024 37.66 37.91 36.94 37.05 8,559,436 -0.59(-1.58%)
Dec 18, 2024 39.37 39.56 37.59 37.64 16,395,109 -2.16(-5.43%)
Dec 17, 2024 39.46 40.07 39.43 39.80 12,131,194 -0.28(-0.70%)
Dec 16, 2024 40.15 40.26 39.73 40.08 10,152,888 -0.14(-0.35%)
Dec 13, 2024 41.00 41.09 40.19 40.22 11,263,923 -1.34(-3.22%)
Dec 12, 2024 41.62 42.25 41.47 41.56 7,362,017 -0.72(-1.70%)
Dec 11, 2024 41.66 42.52 41.44 42.28 8,444,705 +0.79(+1.90%)
Dec 10, 2024 42.00 42.11 41.46 41.49 7,745,143 -0.24(-0.58%)
Dec 09, 2024 41.90 42.43 41.61 41.73 10,747,153 +0.62(+1.51%)
Dec 06, 2024 41.02 41.65 40.78 41.11 7,751,083 +0.04(+0.10%)
Dec 05, 2024 41.43 41.60 40.12 41.07 11,035,603 -0.34(-0.82%)
Dec 04, 2024 41.50 41.76 41.05 41.41 9,661,866 -0.16(-0.38%)
Dec 03, 2024 41.15 42.20 41.10 41.57 8,709,713 +0.66(+1.61%)
Dec 02, 2024 41.58 41.70 40.59 40.91 12,584,728 -1.03(-2.46%)
Nov 29, 2024 42.19 42.32 41.92 41.94 6,192,870 -0.10(-0.24%)
Nov 27, 2024 42.21 42.63 41.91 42.04 7,045,327 +0.04(+0.10%)
Nov 26, 2024 42.05 42.20 41.75 42.00 6,419,254 -0.21(-0.49%)
Nov 25, 2024 41.62 42.21 41.40 42.21 19,171,396 -0.91(-2.12%)
Nov 22, 2024 43.22 43.53 42.84 43.12 8,086,326 +0.06(+0.14%)
Nov 21, 2024 42.97 43.28 42.60 43.06 8,467,933 +0.33(+0.77%)
Nov 20, 2024 42.80 42.84 42.32 42.74 7,915,848 -0.19(-0.44%)
Nov 19, 2024 42.63 42.93 42.21 42.92 10,994,312 +0.82(+1.94%)
Nov 18, 2024 41.65 42.18 41.49 42.11 10,070,616 +1.42(+3.49%)
Nov 15, 2024 40.81 41.07 40.36 40.69 11,803,459 +0.25(+0.61%)
Nov 14, 2024 40.48 40.96 40.24 40.44 16,582,303 -0.55(-1.33%)
Nov 13, 2024 41.50 41.66 40.84 40.99 16,186,817 -0.35(-0.84%)
Nov 12, 2024 41.67 41.75 40.87 41.33 15,119,633 -0.75(-1.77%)
Nov 11, 2024 43.06 43.23 41.71 42.08 16,910,952 -2.69(-6.02%)
Nov 08, 2024 44.69 45.00 44.29 44.77 10,515,841 -0.12(-0.27%)
Nov 07, 2024 44.71 45.10 43.94 44.89 11,793,937 +0.68(+1.53%)
Nov 06, 2024 43.99 44.39 43.34 44.22 18,687,098 -1.51(-3.30%)
Nov 05, 2024 45.53 45.86 45.40 45.73 6,829,520 +0.24(+0.52%)
Nov 04, 2024 45.12 45.62 44.86 45.49 8,687,523 +0.50(+1.10%)
Nov 01, 2024 45.12 45.74 44.82 44.99 11,114,786 -0.18(-0.40%)
Oct 31, 2024 46.08 46.18 44.91 45.17 13,880,062 -1.49(-3.20%)
Oct 30, 2024 47.16 47.30 46.23 46.66 12,025,550 -0.86(-1.80%)
Oct 29, 2024 48.55 48.82 47.47 47.52 12,970,327 -0.56(-1.16%)
Oct 28, 2024 47.82 48.58 47.78 48.07 14,827,860 -0.06(-0.12%)
Oct 25, 2024 47.49 48.63 46.48 48.13 28,437,918 -0.83(-1.69%)
Oct 24, 2024 55.41 56.07 48.64 48.96 37,315,072 -8.44(-14.70%)
Oct 23, 2024 57.26 58.28 57.18 57.40 10,781,301 -0.93(-1.60%)
Oct 22, 2024 57.59 58.37 57.25 58.33 7,723,446 +1.10(+1.93%)
Oct 21, 2024 58.11 58.36 57.03 57.23 8,309,992 -0.05(-0.09%)
Oct 18, 2024 56.57 57.62 56.09 57.28 7,896,040 +1.11(+1.98%)
Oct 17, 2024 56.46 56.69 56.01 56.17 5,048,984 +0.23(+0.41%)
Oct 16, 2024 56.27 56.98 55.83 55.94 7,377,436 +0.59(+1.06%)
Oct 15, 2024 54.48 55.45 54.35 55.35 6,575,263 +0.85(+1.57%)
Oct 14, 2024 53.69 54.55 53.51 54.50 5,020,606 +0.52(+0.96%)
Oct 11, 2024 53.39 54.28 53.39 53.98 7,467,142 +0.89(+1.69%)
Oct 10, 2024 52.68 53.23 52.27 53.08 6,462,607 +0.67(+1.27%)
Oct 09, 2024 52.14 52.48 51.51 52.42 5,904,264 -0.01(-0.02%)
Oct 08, 2024 52.17 52.64 51.85 52.43 7,198,914 -0.24(-0.45%)
Oct 07, 2024 52.62 52.77 52.09 52.67 4,892,350 -0.36(-0.67%)
Oct 04, 2024 52.69 53.52 52.39 53.02 6,148,653 +0.14(+0.26%)
Oct 03, 2024 53.25 53.31 52.49 52.89 5,616,665 -0.80(-1.48%)
Oct 02, 2024 53.69 54.39 53.51 53.68 6,783,798 -0.14(-0.26%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.