Newmont Corporation (NEM.BA)
Buenos Aires - Buenos Aires Delayed Price. Currency in ARS
Add to watchlist
At close: 04:38PM ART
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in ARSDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 15,188.50 | 15,316.50 | 15,093.50 | 15,093.50 | 15,093.50 | 265 |
| May 02, 2024 | 14,792.00 | 15,286.50 | 14,792.00 | 15,268.50 | 15,268.50 | 697 |
| Apr 30, 2024 | 15,121.00 | 15,121.00 | 14,737.00 | 14,747.00 | 14,747.00 | 397 |
| Apr 29, 2024 | 15,246.50 | 15,543.00 | 15,245.00 | 15,310.00 | 15,310.00 | 1,246 |
| Apr 26, 2024 | 15,261.00 | 15,650.00 | 15,261.00 | 15,404.50 | 15,404.50 | 195 |
| Apr 25, 2024 | 14,362.50 | 15,805.00 | 14,350.00 | 15,699.00 | 15,699.00 | 8,823 |
| Apr 24, 2024 | 13,168.00 | 13,630.00 | 13,168.00 | 13,619.50 | 13,619.50 | 854 |
| Apr 23, 2024 | 13,294.00 | 13,294.00 | 13,118.00 | 13,184.00 | 13,184.00 | 79 |
| Apr 22, 2024 | 14,000.00 | 14,000.00 | 13,201.00 | 13,205.50 | 13,205.50 | 1,127 |
| Apr 19, 2024 | 13,895.50 | 13,993.50 | 13,804.00 | 13,951.50 | 13,951.50 | 148 |
| Apr 18, 2024 | 13,721.50 | 13,721.50 | 13,508.00 | 13,664.00 | 13,664.00 | 538 |
| Apr 17, 2024 | 13,868.00 | 13,868.00 | 13,510.00 | 13,573.50 | 13,573.50 | 462 |
| Apr 16, 2024 | 13,500.00 | 13,839.50 | 13,456.50 | 13,651.50 | 13,651.50 | 2,312 |
| Apr 15, 2024 | 13,373.00 | 13,802.00 | 13,181.50 | 13,784.00 | 13,784.00 | 902 |
| Apr 12, 2024 | 14,300.00 | 14,440.00 | 13,435.50 | 13,484.00 | 13,484.00 | 2,068 |
| Apr 11, 2024 | 13,559.00 | 13,734.50 | 13,423.00 | 13,687.50 | 13,687.50 | 237 |
| Apr 10, 2024 | 13,547.50 | 13,661.00 | 13,450.00 | 13,560.00 | 13,560.00 | 543 |
| Apr 09, 2024 | 13,780.00 | 13,917.00 | 13,672.00 | 13,746.50 | 13,746.50 | 1,236 |
| Apr 08, 2024 | 14,499.00 | 14,499.00 | 13,506.00 | 13,690.00 | 13,690.00 | 3,431 |
| Apr 05, 2024 | 13,300.00 | 13,989.00 | 13,288.00 | 13,840.00 | 13,840.00 | 3,088 |
| Apr 04, 2024 | 13,484.50 | 13,552.50 | 13,242.50 | 13,249.50 | 13,249.50 | 749 |
| Apr 03, 2024 | 13,950.00 | 13,950.00 | 13,151.50 | 13,300.50 | 13,300.50 | 4,043 |
| Mar 27, 2024 | 12,787.00 | 12,791.50 | 12,598.00 | 12,683.00 | 12,683.00 | 398 |
| Mar 26, 2024 | 12,399.00 | 12,632.50 | 12,369.00 | 12,468.50 | 12,468.50 | 307 |
| Mar 25, 2024 | 12,579.00 | 12,742.50 | 12,244.00 | 12,303.00 | 12,303.00 | 374 |
| Mar 22, 2024 | 12,716.50 | 12,716.50 | 12,328.50 | 12,335.50 | 12,335.50 | 390 |
| Mar 21, 2024 | 12,722.00 | 12,896.50 | 12,598.00 | 12,696.00 | 12,696.00 | 1,758 |
| Mar 20, 2024 | 12,186.00 | 12,682.00 | 12,144.50 | 12,586.50 | 12,586.50 | 5,761 |
| Mar 19, 2024 | 12,180.00 | 12,180.00 | 11,971.50 | 12,101.50 | 12,101.50 | 3,766 |
| Mar 18, 2024 | 12,091.00 | 12,404.50 | 12,091.00 | 12,309.50 | 12,309.50 | 268 |
| Mar 15, 2024 | 12,000.00 | 12,100.00 | 11,884.50 | 12,100.00 | 12,100.00 | 463 |
| Mar 14, 2024 | 11,936.50 | 12,244.50 | 11,936.50 | 12,000.00 | 12,000.00 | 2,042 |
| Mar 13, 2024 | 12,279.50 | 12,481.00 | 11,977.50 | 11,993.00 | 11,993.00 | 491 |
| Mar 12, 2024 | 11,926.00 | 12,334.50 | 11,703.50 | 12,054.00 | 12,054.00 | 729 |
| Mar 11, 2024 | 11,940.00 | 12,184.50 | 11,869.50 | 11,949.50 | 11,949.50 | 1,729 |
| Mar 08, 2024 | 11,526.50 | 11,949.50 | 11,526.50 | 11,949.50 | 11,949.50 | 777 |
| Mar 07, 2024 | 11,765.00 | 11,777.50 | 11,407.00 | 11,644.50 | 11,644.50 | 1,237 |
| Mar 06, 2024 | 11,700.00 | 11,815.00 | 11,342.00 | 11,557.00 | 11,557.00 | 2,463 |
| Mar 05, 2024 | 11,853.50 | 11,853.50 | 11,620.00 | 11,621.00 | 11,621.00 | 2,203 |
| Mar 04, 2024 | 11,100.00 | 11,843.00 | 11,000.00 | 11,823.00 | 11,823.00 | 1,393 |
| Mar 04, 2024 | 0.083333 Dividend | |||||
| Mar 01, 2024 | 11,250.00 | 11,748.00 | 11,250.00 | 11,605.50 | 11,605.42 | 1,149 |
| Feb 29, 2024 | 10,550.00 | 11,365.50 | 10,550.00 | 11,190.00 | 11,189.92 | 872 |
| Feb 28, 2024 | 10,651.00 | 11,100.00 | 10,612.00 | 10,683.00 | 10,682.92 | 2,832 |
| Feb 27, 2024 | 10,911.00 | 11,090.50 | 10,796.00 | 10,839.00 | 10,838.92 | 681 |
| Feb 26, 2024 | 11,820.00 | 11,820.00 | 10,816.50 | 10,913.00 | 10,912.92 | 848 |
| Feb 23, 2024 | 11,380.00 | 11,720.00 | 10,980.00 | 11,720.00 | 11,719.92 | 1,690 |
| Feb 22, 2024 | 11,926.00 | 11,987.00 | 11,240.00 | 11,369.50 | 11,369.42 | 3,523 |
| Feb 21, 2024 | 12,490.00 | 12,490.00 | 12,201.00 | 12,409.00 | 12,408.91 | 198 |
| Feb 20, 2024 | 13,050.00 | 13,050.00 | 12,515.00 | 12,532.00 | 12,531.91 | 739 |
| Feb 19, 2024 | 13,000.00 | 13,200.00 | 12,980.00 | 13,039.50 | 13,039.41 | 104 |
| Feb 16, 2024 | 12,557.50 | 12,557.50 | 12,097.00 | 12,461.50 | 12,461.41 | 2,163 |
| Feb 15, 2024 | 12,404.00 | 13,153.50 | 12,404.00 | 12,883.00 | 12,882.91 | 239 |
| Feb 14, 2024 | 13,400.00 | 13,400.00 | 12,500.00 | 12,510.50 | 12,510.41 | 2,425 |
| Feb 09, 2024 | 13,751.50 | 13,858.00 | 13,450.00 | 13,450.00 | 13,449.90 | 19,504 |
| Feb 08, 2024 | 13,947.00 | 14,014.00 | 13,858.00 | 13,955.00 | 13,954.90 | 242 |
| Feb 07, 2024 | 14,577.00 | 14,577.00 | 14,132.00 | 14,207.00 | 14,206.90 | 102 |
| Feb 06, 2024 | 14,300.00 | 14,339.50 | 13,950.00 | 14,081.50 | 14,081.40 | 18,042 |
| Feb 05, 2024 | 14,800.00 | 14,891.00 | 14,300.00 | 14,409.00 | 14,408.90 | 549 |
| Feb 02, 2024 | 14,440.00 | 15,299.50 | 14,427.50 | 14,730.00 | 14,729.89 | 663 |
| Feb 01, 2024 | 14,816.50 | 15,224.00 | 14,527.00 | 15,197.00 | 15,196.89 | 199 |
| Jan 31, 2024 | 14,494.00 | 14,993.00 | 14,371.00 | 14,617.00 | 14,616.90 | 308 |
| Jan 30, 2024 | 14,752.00 | 14,752.00 | 14,355.50 | 14,735.50 | 14,735.39 | 304 |
| Jan 29, 2024 | 14,183.50 | 14,546.50 | 14,183.50 | 14,513.00 | 14,512.90 | 510 |
| Jan 26, 2024 | 14,536.00 | 14,598.50 | 14,150.00 | 14,155.50 | 14,155.40 | 326 |
| Jan 25, 2024 | 15,300.00 | 15,599.50 | 14,536.00 | 14,536.00 | 14,535.90 | 185 |
| Jan 24, 2024 | 15,175.00 | 15,534.00 | 14,500.00 | 15,239.00 | 15,238.89 | 556 |
| Jan 23, 2024 | 15,332.50 | 15,891.00 | 15,056.00 | 15,142.50 | 15,142.39 | 657 |
| Jan 22, 2024 | 15,346.00 | 15,387.50 | 14,914.00 | 15,332.50 | 15,332.39 | 808 |
| Jan 19, 2024 | 14,900.00 | 15,126.00 | 14,594.50 | 15,118.00 | 15,117.89 | 528 |
| Jan 18, 2024 | 14,800.00 | 15,346.50 | 14,584.00 | 14,847.00 | 14,846.89 | 435 |
| Jan 17, 2024 | 14,590.00 | 15,000.00 | 14,502.00 | 14,836.50 | 14,836.39 | 830 |
| Jan 16, 2024 | 14,270.50 | 14,990.50 | 14,270.50 | 14,743.50 | 14,743.39 | 903 |
| Jan 15, 2024 | 14,490.00 | 14,490.00 | 14,255.00 | 14,255.00 | 14,254.90 | 4 |
| Jan 12, 2024 | 14,500.00 | 14,555.00 | 14,137.50 | 14,252.50 | 14,252.40 | 811 |
| Jan 11, 2024 | 14,650.00 | 14,750.00 | 14,363.50 | 14,619.50 | 14,619.40 | 2,244 |
| Jan 10, 2024 | 15,500.00 | 15,500.00 | 15,000.00 | 15,235.00 | 15,234.89 | 358 |
| Jan 09, 2024 | 16,000.00 | 16,655.50 | 15,374.00 | 15,400.00 | 15,399.89 | 231 |
| Jan 08, 2024 | 14,505.00 | 16,137.00 | 13,678.50 | 15,997.50 | 15,997.39 | 252 |
| Jan 05, 2024 | 14,757.00 | 15,120.00 | 14,500.00 | 14,518.00 | 14,517.90 | 118 |
| Jan 04, 2024 | 13,650.00 | 14,649.50 | 13,580.00 | 14,375.00 | 14,374.90 | 407 |
| Jan 03, 2024 | 13,854.00 | 13,854.00 | 12,528.00 | 13,580.00 | 13,579.90 | 375 |
| Jan 02, 2024 | 13,530.00 | 13,757.00 | 13,202.50 | 13,706.00 | 13,705.90 | 222 |
| Dec 29, 2023 | 13,110.00 | 13,529.00 | 12,934.00 | 13,521.50 | 13,521.40 | 82 |
| Dec 28, 2023 | 12,480.00 | 13,121.50 | 12,313.00 | 13,099.50 | 13,099.41 | 87 |
| Dec 27, 2023 | 12,835.00 | 12,835.00 | 12,301.00 | 12,476.00 | 12,475.91 | 786 |
| Dec 26, 2023 | 13,497.00 | 13,497.00 | 12,439.00 | 12,529.00 | 12,528.91 | 573 |
| Dec 22, 2023 | 13,328.00 | 13,427.00 | 13,282.00 | 13,282.00 | 13,281.91 | 40 |
| Dec 21, 2023 | 13,026.50 | 13,123.50 | 12,883.00 | 13,110.00 | 13,109.91 | 47 |
| Dec 20, 2023 | 13,039.00 | 13,171.00 | 12,989.00 | 12,989.00 | 12,988.91 | 153 |
| Dec 19, 2023 | 13,500.00 | 13,600.00 | 13,254.50 | 13,263.00 | 13,262.91 | 738 |
| Dec 18, 2023 | 13,360.00 | 13,360.00 | 12,672.50 | 12,966.50 | 12,966.41 | 202 |
| Dec 15, 2023 | 13,353.00 | 13,818.50 | 13,345.50 | 13,360.00 | 13,359.90 | 201 |
| Dec 14, 2023 | 13,520.00 | 13,850.00 | 13,353.50 | 13,378.00 | 13,377.90 | 310 |
| Dec 13, 2023 | 13,485.00 | 13,485.00 | 12,072.00 | 13,000.00 | 12,999.91 | 126 |
| Dec 12, 2023 | 13,083.00 | 13,210.00 | 12,711.50 | 12,966.50 | 12,966.41 | 527 |
| Dec 11, 2023 | 13,100.00 | 13,200.00 | 12,480.00 | 13,005.50 | 13,005.41 | 237 |
| Dec 07, 2023 | 13,000.00 | 13,251.00 | 12,100.00 | 13,037.00 | 13,036.91 | 573 |
| Dec 06, 2023 | 12,059.50 | 12,574.50 | 12,033.50 | 12,574.50 | 12,574.41 | 442 |
| Dec 05, 2023 | 12,200.00 | 12,250.00 | 11,566.50 | 12,000.00 | 11,999.91 | 344 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.