Skip to main content

Newmont Mining (NY: NEM )

45.44 -1.50 (-3.20%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 56.31 56.43 55.65 56.29 4,977,620 +0.39(+0.70%)
Dec 30, 2021 55.16 55.96 55.14 55.90 4,732,896 +0.88(+1.60%)
Dec 29, 2021 54.23 55.52 54.14 55.02 4,901,374 +0.30(+0.55%)
Dec 28, 2021 54.58 55.34 54.41 54.72 5,192,708 +0.10(+0.18%)
Dec 27, 2021 53.80 54.74 53.63 54.62 7,101,192 +0.59(+1.09%)
Dec 23, 2021 52.74 54.19 52.74 54.03 6,736,395 +0.93(+1.76%)
Dec 22, 2021 52.74 53.22 51.88 53.09 6,802,268 +0.29(+0.55%)
Dec 21, 2021 53.52 53.64 52.40 52.80 5,484,152 -0.48(-0.90%)
Dec 20, 2021 53.27 53.53 52.72 53.28 5,855,130 -0.48(-0.89%)
Dec 17, 2021 53.71 54.97 53.49 53.76 24,407,950 +0.22(+0.41%)
Dec 16, 2021 49.72 53.70 49.71 53.55 15,155,373 +4.33(+8.80%)
Dec 15, 2021 50.91 50.92 48.25 49.22 13,708,017 -1.76(-3.45%)
Dec 14, 2021 51.39 51.86 50.96 50.98 7,563,816 -0.91(-1.75%)
Dec 13, 2021 51.28 52.35 50.98 51.88 10,219,688 +0.97(+1.91%)
Dec 10, 2021 51.35 51.35 50.13 50.91 6,140,614 -0.10(-0.20%)
Dec 09, 2021 50.71 51.05 50.20 51.01 5,313,592 -0.14(-0.27%)
Dec 08, 2021 50.48 51.26 50.19 51.15 6,103,927 +0.47(+0.93%)
Dec 07, 2021 50.20 51.01 50.08 50.68 6,528,769 +0.50(+1.00%)
Dec 06, 2021 49.25 50.76 49.24 50.17 8,054,668 +1.04(+2.12%)
Dec 03, 2021 47.95 49.40 47.52 49.13 9,994,067 +1.26(+2.63%)
Dec 02, 2021 47.80 48.19 47.27 47.87 9,452,427 -0.54(-1.11%)
Dec 01, 2021 49.66 50.25 48.40 48.41 7,916,686 -0.94(-1.91%)
Nov 30, 2021 49.68 50.79 49.02 49.36 10,604,427 -0.43(-0.87%)
Nov 29, 2021 50.03 50.27 49.05 49.79 6,810,275 -0.49(-0.97%)
Nov 26, 2021 49.97 50.42 49.59 50.27 4,825,025 +0.42(+0.85%)
Nov 24, 2021 49.86 50.22 49.56 49.85 4,007,105 -0.02(-0.04%)
Nov 23, 2021 49.48 49.99 49.08 49.87 7,629,897 -0.29(-0.57%)
Nov 22, 2021 49.93 50.78 49.40 50.16 5,780,957 -0.66(-1.31%)
Nov 19, 2021 50.83 51.61 50.64 50.82 5,574,219 -0.56(-1.08%)
Nov 18, 2021 51.94 51.41 51.11 51.38 4,515,324 -0.70(-1.35%)
Nov 17, 2021 52.38 52.94 51.90 52.08 5,264,752 -0.17(-0.33%)
Nov 16, 2021 53.10 53.45 52.18 52.25 4,675,029 -0.75(-1.41%)
Nov 15, 2021 52.84 53.21 52.57 53.00 4,737,896 +0.22(+0.41%)
Nov 12, 2021 52.50 53.28 52.20 52.78 5,007,003 -0.11(-0.20%)
Nov 11, 2021 53.11 53.37 52.41 52.89 7,112,800 +0.61(+1.17%)
Nov 10, 2021 52.19 52.28 9,902,714 +1.28(+2.50%)
Nov 09, 2021 50.52 51.02 50.04 51.00 5,087,795 +0.50(+1.00%)
Nov 08, 2021 51.07 51.19 50.24 50.50 5,682,239 -0.15(-0.30%)
Nov 05, 2021 49.54 50.70 49.44 50.65 6,259,259 +1.36(+2.75%)
Nov 04, 2021 50.00 50.44 48.99 49.29 7,676,277 -0.24(-0.49%)
Nov 03, 2021 48.42 49.83 48.20 49.54 7,712,009 +0.37(+0.75%)
Nov 02, 2021 48.53 49.21 48.13 49.17 7,327,150 +0.37(+0.76%)
Nov 01, 2021 48.33 49.23 48.49 48.80 6,847,828 +0.27(+0.56%)
Oct 29, 2021 48.68 49.77 48.52 48.53 10,990,777 -0.83(-1.68%)
Oct 28, 2021 50.55 50.78 48.99 49.36 10,357,286 -2.35(-4.55%)
Oct 27, 2021 51.67 52.01 51.27 51.71 5,912,240 -0.14(-0.28%)
Oct 26, 2021 51.69 51.86 5,398,178 -0.19(-0.36%)
Oct 25, 2021 52.47 52.66 51.89 52.04 6,636,413 +0.27(+0.52%)
Oct 22, 2021 52.03 53.26 51.68 51.77 8,849,803 +0.39(+0.75%)
Oct 21, 2021 51.25 51.42 50.91 51.39 4,733,762 +0.02(+0.04%)
Oct 20, 2021 51.68 51.86 51.06 51.37 4,420,900 +0.15(+0.30%)
Oct 19, 2021 51.55 51.65 50.78 51.22 4,942,406 +0.55(+1.08%)
Oct 18, 2021 51.05 51.15 50.48 50.67 5,467,389 -0.58(-1.14%)
Oct 15, 2021 50.84 51.47 50.33 51.25 6,965,250 -0.66(-1.28%)
Oct 14, 2021 51.23 52.07 50.95 51.92 9,111,441 +1.26(+2.48%)
Oct 13, 2021 49.46 50.98 49.35 50.66 11,273,066 +1.43(+2.90%)
Oct 12, 2021 48.85 49.75 48.56 49.23 5,921,259 +0.52(+1.07%)
Oct 11, 2021 49.11 49.58 48.54 48.71 4,636,692 -0.10(-0.20%)
Oct 08, 2021 50.02 50.10 48.76 48.81 5,661,715 -0.27(-0.55%)
Oct 07, 2021 48.94 49.60 48.72 49.08 5,864,448 +0.07(+0.15%)
Oct 06, 2021 48.10 49.02 47.66 49.01 6,672,024 +0.63(+1.30%)
Oct 05, 2021 48.57 48.95 47.79 48.38 7,565,411 -0.75(-1.54%)
Oct 04, 2021 48.23 49.44 48.23 49.13 6,873,322 +1.00(+2.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.