Newmont Corporation (NEM)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

46.73

+1.03

(+2.25%)

At close: 04:00PM EDT

46.85

+0.12

(+0.26%)

After hours:

07:59PM EDT

Time Period:

Jul 26, 2023 - Jul 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 26, 2024	46.86	47.17	46.13	46.73	46.73	8,366,900
Jul 25, 2024	45.79	46.43	44.77	45.70	45.70	12,536,300
Jul 24, 2024	47.47	48.32	47.18	47.70	47.70	11,682,600
Jul 23, 2024	47.27	47.43	46.73	47.07	47.07	5,870,000
Jul 22, 2024	46.80	47.34	46.61	47.29	47.29	5,091,600
Jul 19, 2024	46.57	47.36	45.72	47.00	47.00	6,268,700
Jul 18, 2024	48.34	48.56	47.38	47.51	47.51	7,263,500
Jul 17, 2024	48.50	48.97	48.20	48.27	48.27	8,195,900
Jul 16, 2024	47.56	48.61	47.39	48.32	48.32	8,036,200
Jul 15, 2024	47.13	48.16	47.06	47.35	47.35	5,720,800
Jul 12, 2024	46.97	48.02	46.76	47.51	47.51	7,345,100
Jul 11, 2024	46.30	47.21	45.30	47.17	47.17	11,445,200
Jul 10, 2024	44.88	45.82	44.77	45.46	45.46	8,403,000
Jul 09, 2024	44.13	44.33	43.78	43.89	43.89	4,859,200
Jul 08, 2024	44.17	44.35	43.54	44.13	44.13	6,158,400
Jul 05, 2024	44.03	44.67	43.93	44.51	44.51	10,350,200
Jul 03, 2024	42.33	43.67	42.30	43.45	43.45	5,732,500
Jul 02, 2024	41.66	42.29	41.31	41.71	41.71	6,301,100
Jul 01, 2024	42.10	42.54	41.65	41.65	41.65	4,457,300
Jun 28, 2024	42.21	42.36	41.63	41.87	41.87	10,265,500
Jun 27, 2024	41.97	42.17	41.79	41.84	41.84	5,648,700
Jun 26, 2024	41.36	41.72	41.16	41.45	41.45	6,484,800
Jun 25, 2024	42.41	42.56	41.85	41.90	41.90	6,297,300
Jun 24, 2024	42.33	43.11	42.28	42.60	42.60	7,214,800
Jun 21, 2024	42.68	42.95	42.20	42.26	42.26	16,655,600
Jun 20, 2024	41.85	43.10	41.75	42.81	42.81	8,881,100
Jun 18, 2024	40.97	41.95	40.93	41.79	41.79	7,185,200
Jun 17, 2024	41.02	41.17	40.69	40.91	40.91	6,201,400
Jun 14, 2024	40.89	41.08	40.53	40.82	40.82	5,505,300
Jun 13, 2024	40.79	41.17	40.12	40.56	40.56	5,239,600
Jun 12, 2024	41.42	41.81	40.78	40.99	40.99	5,347,600
Jun 11, 2024	40.75	40.85	40.12	40.65	40.65	7,277,200
Jun 10, 2024	40.38	41.32	40.11	41.30	41.30	6,295,000
Jun 07, 2024	40.78	41.24	40.18	40.36	40.36	9,087,900
Jun 06, 2024	41.00	42.55	40.64	42.50	42.50	9,956,300
Jun 05, 2024	40.66	41.12	40.36	41.10	41.10	6,110,800
Jun 04, 2024	41.00	41.01	40.06	40.53	40.53	9,173,500
Jun 04, 2024	0.25 Dividend
Jun 03, 2024	42.01	42.12	41.67	41.89	41.64	7,828,900
May 31, 2024	41.93	42.24	41.40	41.94	41.69	14,031,100
May 30, 2024	41.54	42.21	41.51	41.89	41.64	5,869,000
May 29, 2024	41.89	42.00	41.52	41.64	41.39	8,477,700
May 28, 2024	42.49	42.88	42.02	42.40	42.15	7,505,200
May 24, 2024	41.60	42.08	41.42	41.98	41.73	6,231,700
May 23, 2024	41.88	41.98	41.00	41.23	40.98	9,367,000
May 22, 2024	43.50	43.75	41.96	42.39	42.14	9,619,600
May 21, 2024	43.91	44.33	43.60	44.04	43.78	6,702,600
May 20, 2024	44.00	44.59	43.47	44.44	44.17	8,365,500
May 17, 2024	43.50	43.96	43.11	43.74	43.48	10,168,800
May 16, 2024	43.00	43.31	42.35	42.84	42.58	7,712,600
May 15, 2024	43.15	43.42	42.18	43.19	42.93	7,710,100
May 14, 2024	42.90	43.19	42.53	42.57	42.32	7,143,500
May 13, 2024	42.35	42.86	41.93	42.46	42.21	6,133,200
May 10, 2024	43.41	43.75	42.47	42.49	42.24	7,961,200
May 09, 2024	41.64	42.97	41.64	42.84	42.58	9,894,000
May 08, 2024	41.11	41.83	41.05	41.54	41.29	7,845,400
May 07, 2024	41.40	41.72	41.16	41.44	41.19	7,500,600
May 06, 2024	41.38	41.84	41.08	41.39	41.14	7,717,700
May 03, 2024	41.25	41.46	40.60	40.66	40.42	7,306,300
May 02, 2024	40.42	41.37	40.32	41.05	40.81	8,164,500
May 01, 2024	40.60	41.78	40.49	40.58	40.34	12,105,900
Apr 30, 2024	41.15	41.63	40.49	40.64	40.40	13,547,700
Apr 29, 2024	42.57	42.92	41.51	42.26	42.01	12,316,500
Apr 26, 2024	43.24	43.39	42.50	42.73	42.47	14,689,200
Apr 25, 2024	40.33	43.91	39.98	43.41	43.15	36,611,600
Apr 24, 2024	37.42	38.74	37.26	38.60	38.37	11,977,200
Apr 23, 2024	37.00	37.81	36.60	37.71	37.48	12,186,900
Apr 22, 2024	37.65	38.28	37.37	37.46	37.24	14,173,400
Apr 19, 2024	38.50	39.21	38.35	39.02	38.79	10,435,500
Apr 18, 2024	39.14	39.21	38.25	38.55	38.32	6,426,700
Apr 17, 2024	38.27	38.99	37.98	38.56	38.33	10,811,300
Apr 16, 2024	37.90	38.44	37.38	38.11	37.88	11,832,700
Apr 15, 2024	38.88	38.96	37.77	38.44	38.21	11,524,300
Apr 12, 2024	40.20	41.30	38.31	38.64	38.41	24,329,800
Apr 11, 2024	39.32	39.47	38.35	39.07	38.84	11,538,200
Apr 10, 2024	38.70	39.27	38.21	39.06	38.83	12,584,300
Apr 09, 2024	40.17	40.78	39.45	39.67	39.43	14,876,200
Apr 08, 2024	40.00	40.14	39.17	39.40	39.16	16,286,200
Apr 05, 2024	37.73	39.92	37.56	39.65	39.41	21,084,700
Apr 04, 2024	37.29	38.21	36.98	37.72	37.49	16,421,300
Apr 03, 2024	36.76	37.42	36.67	37.23	37.01	15,548,100
Apr 02, 2024	36.65	37.00	36.44	36.79	36.57	15,006,800
Apr 01, 2024	36.96	37.08	36.10	36.43	36.21	12,495,800
Mar 28, 2024	35.74	36.37	35.37	35.84	35.63	14,877,900
Mar 27, 2024	34.31	35.28	34.18	35.25	35.04	10,667,000
Mar 26, 2024	34.68	34.74	34.00	34.00	33.80	9,555,900
Mar 25, 2024	34.02	34.74	33.86	33.92	33.72	9,284,100
Mar 22, 2024	34.33	34.53	33.77	33.77	33.57	9,514,500
Mar 21, 2024	34.95	35.53	34.48	34.53	34.32	13,157,300
Mar 20, 2024	33.45	34.69	33.29	34.30	34.10	11,577,700
Mar 19, 2024	34.08	34.16	33.36	33.56	33.36	13,681,800
Mar 18, 2024	33.69	34.65	33.59	34.42	34.21	14,967,400
Mar 15, 2024	33.48	34.06	33.37	33.88	33.68	53,027,700
Mar 14, 2024	33.84	34.57	33.66	34.21	34.01	18,926,700
Mar 13, 2024	34.14	34.63	34.04	34.37	34.16	15,764,600
Mar 12, 2024	34.49	34.50	33.67	33.88	33.68	14,192,200
Mar 11, 2024	34.13	35.46	33.89	35.24	35.03	20,370,400
Mar 08, 2024	34.14	34.35	33.76	33.91	33.71	13,720,200
Mar 07, 2024	33.99	34.23	33.60	33.89	33.69	10,845,300
Mar 06, 2024	33.65	34.28	33.51	33.62	33.42	13,627,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,814.81+206.78(+0.91%)

S&P 5005,459.10+59.88(+1.11%)

DOW40,589.34+654.27(+1.64%)

CAD/USD0.7230-0.0005(-0.07%)

CRUDE OIL76.44-1.84(-2.35%)

Bitcoin CAD94,060.77+1,245.73(+1.34%)

Newmont Corporation (NEM)

S&P/TSX
22,814.81
+206.78(+0.91%)

S&P 500
5,459.10
+59.88(+1.11%)

DOW
40,589.34
+654.27(+1.64%)

CAD/USD
0.7230
-0.0005(-0.07%)

CRUDE OIL
76.44
-1.84(-2.35%)

Bitcoin CAD
94,060.77
+1,245.73(+1.34%)