Canada markets closed

Newmont Corporation (NEM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
48.57+1.10 (+2.32%)
At close: 04:00PM EST
48.54 -0.03 (-0.06%)
After hours: 07:54PM EST
Time Period:
Dec 01, 2021 - Dec 01, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 01, 202248.4249.6548.1648.5748.5710,117,986
Nov 30, 202246.1847.4845.3147.4747.4713,729,700
Nov 29, 202244.7945.8144.7345.7645.765,953,400
Nov 28, 202245.8145.8744.2244.3244.329,250,700
Nov 25, 202246.3746.5945.8045.8545.852,673,200
Nov 23, 202245.7346.2745.4046.2546.256,395,600
Nov 22, 202245.3946.1945.1646.1346.136,372,200
Nov 21, 202244.8745.0844.0545.0045.004,503,400
Nov 18, 202244.8645.1344.3145.1345.136,156,000
Nov 17, 202244.4845.0044.1944.6744.675,938,800
Nov 16, 202245.7246.4445.4845.4945.495,144,000
Nov 15, 202246.8246.9545.1045.6945.699,158,800
Nov 14, 202246.1746.9146.0946.2946.296,629,600
Nov 11, 202246.6246.6645.5246.5346.536,813,600
Nov 10, 202245.7746.9245.5246.4146.4111,839,200
Nov 09, 202243.6644.2143.1043.3343.338,827,400
Nov 08, 202241.3044.8241.1243.7543.7511,896,700
Nov 07, 202241.1541.6740.7341.3241.326,176,700
Nov 04, 202239.2641.1439.0540.9940.9911,053,500
Nov 03, 202239.0039.2037.4537.7937.7911,497,100
Nov 02, 202241.9142.6739.4539.5339.5314,402,400
Nov 01, 202243.0243.2441.6841.7141.717,684,100
Oct 31, 202242.3942.8441.9742.3242.327,480,300
Oct 28, 202242.6943.0342.3442.8642.866,940,500
Oct 27, 202243.9743.9742.9743.0643.067,619,400
Oct 26, 202243.1644.2543.0543.7743.779,087,600
Oct 25, 202242.2242.9742.0542.7242.728,649,200
Oct 24, 202241.9942.4141.5242.0842.087,132,300
Oct 21, 202241.3942.5741.1642.3742.3710,170,400
Oct 20, 202240.5042.0940.3841.1441.145,802,900
Oct 19, 202241.1141.1640.3340.3740.377,281,400
Oct 18, 202241.8942.1041.1541.7041.706,404,200
Oct 17, 202241.6141.9841.2441.3141.317,143,400
Oct 14, 202241.4841.8040.6640.7440.749,793,000
Oct 13, 202240.9141.8640.0441.6241.627,882,600
Oct 12, 202241.6342.3241.3741.9141.916,090,500
Oct 11, 202242.2342.9641.6441.8241.827,907,300
Oct 10, 202242.4442.8942.0642.2842.285,587,800
Oct 07, 202244.3044.7042.5842.6042.609,018,200
Oct 06, 202243.6544.9443.5044.8944.899,552,500
Oct 05, 202243.8244.0742.8943.9043.909,238,800
Oct 04, 202244.2945.2343.9444.5344.5310,705,200
Oct 03, 202242.7844.0442.3743.7143.7112,915,400
Sept 30, 202241.7842.7341.5442.0342.0312,612,800
Sept 29, 202241.6842.0941.1441.7641.768,372,500
Sept 28, 202241.1942.2140.9942.1942.199,165,400
Sept 27, 202241.1941.4740.2440.2740.277,705,500
Sept 26, 202241.0541.4340.0040.5940.598,349,800
Sept 23, 202241.4941.6240.5041.2541.2511,665,100
Sept 22, 202242.6743.0841.9242.5042.507,662,000
Sept 21, 202243.1043.4041.8842.4042.4010,081,500
Sept 20, 202243.5943.6542.2842.8042.809,205,200
Sept 19, 202243.2144.2842.9244.2744.279,830,900
Sept 16, 202241.8844.1041.6143.7143.7118,207,600
Sept 15, 202242.7143.3241.9542.4042.4010,461,600
Sept 14, 202243.1743.6642.8242.9342.9310,266,900
Sept 13, 202242.6943.8042.5943.0343.0310,574,800
Sept 12, 202244.4244.6043.8343.9543.9510,767,900
Sept 09, 202243.0843.4142.7343.1743.177,920,300
Sept 08, 202242.1642.7341.9342.3942.399,129,100
Sept 07, 202241.2342.7740.9042.3542.358,663,400
Sept 07, 20220.55 Dividend
Sept 06, 202242.2642.9541.5541.7141.1611,968,700
Sept 02, 202241.8042.5741.0141.6741.1210,425,900
Sept 01, 202240.7941.2440.2740.9140.3710,440,800
Aug 31, 202242.0842.3741.1641.3640.8113,755,400
Aug 30, 202242.7742.8642.0642.2041.648,960,800
Aug 29, 202243.0243.7442.7442.8142.2510,252,100
Aug 26, 202245.3145.4042.8843.2242.658,324,500
Aug 25, 202245.2245.3644.6845.1444.545,495,600
Aug 24, 202244.2544.9043.8144.8044.217,787,300
Aug 23, 202244.0044.9943.9944.5543.968,941,100
Aug 22, 202243.0743.9042.8843.8243.246,427,300
Aug 19, 202244.5044.6243.4243.5342.968,273,700
Aug 18, 202245.1445.3444.6144.6544.066,239,300
Aug 17, 202245.8545.9144.8544.9044.316,209,500
Aug 16, 202245.8046.1845.4146.0545.444,959,400
Aug 15, 202245.6646.1145.3645.9445.339,029,500
Aug 12, 202245.3546.6045.3546.5545.948,332,900
Aug 11, 202246.1246.5045.2145.3044.707,851,200
Aug 10, 202245.5146.4045.1445.7445.148,396,800
Aug 09, 202245.1745.3344.2145.3044.708,517,800
Aug 08, 202245.5045.8544.6544.7844.1910,451,100
Aug 05, 202244.3444.8243.9244.7744.188,146,000
Aug 04, 202244.6145.8844.3445.2844.6810,434,300
Aug 03, 202245.1945.1943.9044.4043.8111,024,900
Aug 02, 202245.2046.6544.8044.8444.2514,346,200
Aug 01, 202245.3545.6944.4944.9444.358,683,400
Jul 29, 202246.0746.2044.6245.2844.6815,753,200
Jul 28, 202246.4746.6545.2145.8145.2118,108,300
Jul 27, 202246.5646.9445.2445.6145.0120,877,600
Jul 26, 202244.9446.6844.9446.1445.5316,460,700
Jul 25, 202249.6449.8844.0044.5944.0036,693,000
Jul 22, 202252.7453.1650.8451.3950.7111,524,700
Jul 21, 202252.3552.6651.5352.0951.4013,188,800
Jul 20, 202254.5854.8652.2352.3151.6211,676,600
Jul 19, 202254.8355.5654.3354.6553.937,348,700
Jul 18, 202255.6456.0454.7654.8154.094,662,400
Jul 15, 202255.6255.7853.9254.7354.016,697,500
Jul 14, 202256.5756.7954.8054.9954.2610,717,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...