Newmont Corporation (0R28.IL)

IOB - IOB Delayed Price. Currency in USD

Add to watchlist

40.86

+0.22

(+0.53%)

At close: 07:12PM BST

Time Period:

May 06, 2023 - May 06, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	41.16	41.69	40.63	41.16	41.16	15,799
May 02, 2024	40.79	41.24	40.85	40.65	40.65	29,277
May 01, 2024	40.43	41.10	40.60	40.59	40.59	36,476
Apr 30, 2024	41.66	41.62	40.61	41.65	41.65	38,440
Apr 29, 2024	42.64	42.89	41.54	42.62	42.62	1,172,275
Apr 26, 2024	43.28	43.39	42.54	43.31	43.31	40,858
Apr 25, 2024	38.72	43.88	40.00	41.31	41.31	113,582
Apr 24, 2024	37.73	38.54	37.27	37.73	37.73	1,184,454
Apr 23, 2024	37.05	37.77	36.61	37.05	37.05	58,111
Apr 22, 2024	38.10	38.24	37.40	38.10	38.10	165,558
Apr 19, 2024	38.77	39.20	38.38	38.77	38.77	78,968
Apr 18, 2024	38.67	39.20	38.26	38.58	38.58	37,132
Apr 17, 2024	38.01	38.98	37.98	38.01	38.01	44,854
Apr 16, 2024	38.10	38.43	37.40	38.12	38.12	62,168
Apr 15, 2024	39.25	38.90	37.79	37.87	37.87	89,724
Apr 12, 2024	39.79	41.28	38.89	41.15	41.15	80,794
Apr 11, 2024	39.21	39.47	38.35	39.21	39.21	83,572
Apr 10, 2024	39.72	39.22	38.24	38.31	38.31	62,773
Apr 09, 2024	39.89	40.85	39.47	39.89	39.89	49,833
Apr 08, 2024	39.83	40.20	39.19	39.81	39.81	154,707
Apr 05, 2024	37.60	39.85	37.59	37.60	37.60	132,543
Apr 04, 2024	37.39	38.09	36.99	37.40	37.40	75,292
Apr 03, 2024	36.83	37.15	36.73	36.83	36.83	95,086
Apr 02, 2024	36.70	36.94	36.45	36.70	36.70	62,445
Mar 28, 2024	35.30	36.31	35.37	35.30	35.30	80,072
Mar 27, 2024	34.40	35.09	34.21	34.40	34.40	31,042
Mar 26, 2024	34.14	34.70	34.08	34.14	34.14	27,879
Mar 25, 2024	34.14	34.71	33.89	34.14	34.14	33,484
Mar 22, 2024	34.33	34.51	33.85	34.33	34.33	31,969
Mar 21, 2024	35.07	35.52	34.51	35.07	35.07	78,138
Mar 20, 2024	33.72	34.60	33.29	33.72	33.72	36,042
Mar 19, 2024	34.21	34.42	33.36	34.21	34.21	396,418
Mar 18, 2024	33.66	34.63	33.63	33.66	33.66	24,962
Mar 15, 2024	33.85	34.06	33.38	33.83	33.83	22,246
Mar 14, 2024	34.56	34.55	33.66	34.61	34.61	35,859
Mar 13, 2024	34.25	34.62	34.05	34.25	34.25	34,482
Mar 12, 2024	35.30	34.46	33.68	34.06	34.06	51,779
Mar 11, 2024	33.78	35.34	33.92	34.92	34.92	54,664
Mar 08, 2024	34.27	34.35	33.78	34.14	34.14	47,170
Mar 07, 2024	34.00	34.22	33.61	34.00	34.00	46,276
Mar 06, 2024	33.32	34.26	33.65	33.32	33.32	41,163
Mar 05, 2024	33.55	34.30	33.25	33.57	33.57	51,638
Mar 04, 2024	31.93	33.10	31.70	33.03	33.03	59,642
Mar 04, 2024	0.25 Dividend
Mar 01, 2024	31.53	32.33	30.93	31.41	31.16	39,699
Feb 29, 2024	30.10	31.46	30.02	31.13	30.88	47,029
Feb 28, 2024	29.91	30.05	29.40	29.91	29.67	53,455
Feb 27, 2024	30.08	30.27	29.79	30.12	29.88	83,096
Feb 26, 2024	31.34	30.59	29.81	30.23	29.99	61,512
Feb 23, 2024	30.98	31.41	30.19	31.17	30.92	64,620
Feb 22, 2024	33.66	33.18	30.73	32.46	32.20	152,663
Feb 21, 2024	33.28	33.18	32.73	33.32	33.05	47,941
Feb 20, 2024	33.53	33.92	33.08	33.51	33.24	43,823
Feb 19, 2024	33.01	33.01	33.01	33.01	32.75	-
Feb 16, 2024	33.01	33.59	32.84	33.01	32.75	30,349
Feb 15, 2024	32.23	33.39	32.62	33.32	33.05	121,018
Feb 14, 2024	32.04	32.36	31.61	32.04	31.78	32,798
Feb 13, 2024	33.66	33.59	31.93	32.46	32.20	33,099
Feb 12, 2024	32.82	33.68	32.61	32.82	32.56	25,917
Feb 09, 2024	33.24	33.23	32.54	33.26	33.00	34,988
Feb 08, 2024	33.64	33.50	33.25	33.64	33.37	10,228
Feb 07, 2024	33.57	33.72	33.31	33.55	33.28	17,920
Feb 06, 2024	33.43	33.72	33.10	33.41	33.14	19,132
Feb 05, 2024	34.02	33.91	33.39	34.12	33.85	34,639
Feb 02, 2024	35.70	34.87	33.81	34.54	34.27	51,573
Feb 01, 2024	34.63	35.60	34.67	34.65	34.37	88,709
Jan 31, 2024	34.52	35.37	34.75	34.54	34.27	38,762
Jan 30, 2024	34.73	34.80	34.19	34.67	34.39	28,319
Jan 29, 2024	34.46	34.55	34.08	34.46	34.19	37,800
Jan 26, 2024	34.63	34.58	34.17	34.61	34.33	13,686
Jan 25, 2024	34.61	34.90	34.25	34.58	34.30	12,235
Jan 24, 2024	35.49	36.34	34.65	35.51	35.23	33,051
Jan 23, 2024	35.26	35.38	35.02	35.26	34.98	12,327
Jan 22, 2024	34.44	35.01	32.72	34.44	34.17	23,683
Jan 19, 2024	34.82	34.68	34.22	34.82	34.54	36,636
Jan 18, 2024	34.94	34.82	34.39	34.94	34.66	67,219
Jan 17, 2024	35.45	35.30	34.76	35.32	35.04	34,904
Jan 16, 2024	37.53	37.56	36.11	37.43	37.13	42,831
Jan 15, 2024	37.85	37.85	37.85	37.85	37.55	-
Jan 12, 2024	37.83	38.47	37.72	37.85	37.55	28,959
Jan 11, 2024	38.25	38.08	37.21	38.25	37.95	40,425
Jan 10, 2024	38.80	38.68	38.14	38.84	38.53	38,425
Jan 09, 2024	40.27	39.97	38.66	38.82	38.51	24,771
Jan 08, 2024	40.04	40.49	39.42	40.04	39.72	41,605
Jan 05, 2024	39.91	40.81	39.90	39.91	39.59	38,965
Jan 04, 2024	40.12	40.10	39.40	40.12	39.80	10,122
Jan 03, 2024	40.82	40.50	39.43	40.82	40.50	32,604
Jan 02, 2024	41.78	41.69	40.89	41.81	41.48	29,263
Dec 29, 2023	41.81	41.54	41.29	41.81	41.48	22,748
Dec 28, 2023	42.61	42.40	41.83	42.61	42.27	28,697
Dec 27, 2023	41.95	42.55	41.95	41.95	41.62	61,064
Dec 22, 2023	41.68	42.80	42.17	41.72	41.39	36,171
Dec 21, 2023	41.57	41.79	41.21	41.32	40.99	38,967
Dec 20, 2023	41.89	41.95	41.60	41.72	41.39	10,514
Dec 19, 2023	41.26	42.35	41.21	41.17	40.84	31,389
Dec 18, 2023	41.17	41.12	40.49	41.13	40.80	23,381
Dec 15, 2023	41.15	41.12	40.58	41.30	40.97	34,623
Dec 14, 2023	40.61	41.66	40.00	40.54	40.22	160,473
Dec 13, 2023	37.68	38.97	37.26	37.70	37.40	16,657
Dec 12, 2023	38.94	38.94	37.65	38.94	38.63	12,655
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,947.41+124.21(+0.57%)

S&P 5005,127.79+63.59(+1.26%)

DOW38,675.68+449.98(+1.18%)

CAD/USD0.7304-0.0004(-0.06%)

CRUDE OIL78.38+0.27(+0.35%)

Bitcoin CAD87,779.61+182.28(+0.21%)

Newmont Corporation (0R28.IL)

S&P/TSX
21,947.41
+124.21(+0.57%)

S&P 500
5,127.79
+63.59(+1.26%)

DOW
38,675.68
+449.98(+1.18%)

CAD/USD
0.7304
-0.0004(-0.06%)

CRUDE OIL
78.38
+0.27(+0.35%)

Bitcoin CAD
87,779.61
+182.28(+0.21%)