Canada markets closed

Newmont Corporation (NEM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
63.09-0.75 (-1.17%)
At close: 04:00PM EST
62.77 -0.32 (-0.51%)
After hours: 07:40PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 21, 202264.2164.2562.3163.0963.099,520,400
Jan. 20, 202264.6665.4963.7163.8463.8410,531,600
Jan. 19, 202262.0065.2361.9164.9564.9515,819,900
Jan. 18, 202260.9261.3060.3561.2561.254,936,500
Jan. 14, 202261.3461.4060.4661.2261.225,175,000
Jan. 13, 202261.4761.8761.2261.3261.324,824,100
Jan. 12, 202261.0061.5860.4561.5261.523,978,100
Jan. 11, 202260.4360.9559.8660.9160.915,224,100
Jan. 10, 202259.2160.5458.9360.4360.434,959,800
Jan. 07, 202259.4459.6758.7959.4359.435,955,000
Jan. 06, 202259.3559.6057.8758.6758.678,537,600
Jan. 05, 202260.9261.7560.2860.3360.337,243,400
Jan. 04, 202261.1461.6660.2960.4360.437,508,500
Jan. 03, 202261.1761.7560.9060.9860.986,493,800
Dec. 31, 202162.0562.1861.3262.0262.024,517,500
Dec. 30, 202160.7861.6660.7661.5961.594,295,700
Dec. 29, 202159.7561.1859.6560.6260.624,448,200
Dec. 28, 202160.1460.9859.9560.2960.294,712,700
Dec. 27, 202159.2860.3259.0960.1860.186,444,700
Dec. 23, 202158.1159.7258.1159.5359.536,113,500
Dec. 22, 202158.1158.6557.1658.5058.506,175,200
Dec. 21, 202158.9759.1057.7458.1858.184,977,200
Dec. 20, 202158.7058.9858.0958.7158.715,313,900
Dec. 17, 202159.1860.5758.9459.2459.2422,136,800
Dec. 16, 202154.7859.1754.7859.0059.0013,742,700
Dec. 15, 202156.1056.1153.1654.2354.2312,441,800
Dec. 14, 202156.6257.1556.1556.1756.176,865,300
Dec. 13, 202156.5057.6856.1757.1757.179,275,800
Dec. 10, 202156.5856.5855.2356.1056.105,571,500
Dec. 09, 202155.8756.2555.3156.2156.214,822,300
Dec. 08, 202155.6256.4855.3056.3656.365,540,100
Dec. 08, 20210.55 Dividend
Dec. 07, 202155.8656.7755.7256.3955.845,868,100
Dec. 06, 202154.8056.4854.7955.8355.297,238,800
Dec. 03, 202153.3554.9752.8854.6754.148,981,500
Dec. 02, 202153.1953.6252.6053.2752.758,483,000
Dec. 01, 202155.2655.9153.8653.8753.347,114,700
Nov. 30, 202155.2856.5254.5454.9254.389,530,600
Nov. 29, 202155.6755.9454.5855.4054.866,121,000
Nov. 26, 202155.6056.1055.1855.9455.394,336,300
Nov. 24, 202155.4855.8855.1555.4754.933,601,200
Nov. 23, 202155.0655.6354.6155.4954.956,857,000
Nov. 22, 202155.5656.5154.9755.8155.275,195,400
Nov. 19, 202156.5657.4356.3556.5556.005,009,400
Nov. 18, 202157.7958.0556.8757.1756.614,057,700
Nov. 17, 202158.2858.9157.7657.9557.384,732,800
Nov. 16, 202159.0859.4758.0658.1457.574,263,400
Nov. 15, 202158.8059.2158.5058.9758.394,258,500
Nov. 12, 202158.4259.2858.0858.7358.164,499,000
Nov. 11, 202159.1059.3858.3258.8558.286,392,800
Nov. 10, 202158.0758.8557.9058.1757.608,901,000
Nov. 09, 202156.2156.7755.6856.7556.204,572,200
Nov. 08, 202156.8356.9655.9056.1955.645,107,200
Nov. 05, 202155.1256.4255.0156.3655.815,623,200
Nov. 04, 202155.6456.1354.5154.8554.326,898,400
Nov. 03, 202153.8855.4553.6455.1254.586,931,500
Nov. 02, 202154.0054.7653.5554.7154.186,585,500
Nov. 01, 202153.7854.7853.5454.3053.776,154,600
Oct. 29, 202154.1755.3853.9954.0053.479,877,000
Oct. 28, 202156.2556.5154.5154.9254.389,301,900
Oct. 27, 202157.4957.8757.0557.5456.985,313,300
Oct. 26, 202157.5258.0757.2557.7057.144,850,500
Oct. 25, 202158.3858.6057.7457.9157.355,964,500
Oct. 22, 202157.9059.2657.5057.6157.057,953,300
Oct. 21, 202157.0357.2256.6557.1856.624,254,200
Oct. 20, 202157.5057.7056.8257.1656.603,972,800
Oct. 19, 202157.3657.4856.5056.9956.434,442,000
Oct. 18, 202156.8056.9256.1756.3855.834,913,600
Oct. 15, 202156.5757.2856.0057.0356.476,259,100
Oct. 14, 202157.0057.9456.6957.7757.218,182,200
Oct. 13, 202155.0456.7354.9156.3755.8210,130,400
Oct. 12, 202154.3655.3654.0354.7854.255,321,400
Oct. 11, 202154.6555.1754.0154.2053.674,161,400
Oct. 08, 202155.6655.7554.2654.3153.785,085,200
Oct. 07, 202154.4655.1954.2154.6154.085,270,400
Oct. 06, 202153.5254.5553.0354.5354.005,997,600
Oct. 05, 202154.0454.4753.1853.8353.306,800,600
Oct. 04, 202153.6755.0153.6754.6754.146,177,400
Oct. 01, 202154.6554.6553.3653.5653.046,136,500
Sep. 30, 202154.2055.1054.1054.3053.776,813,600
Sep. 29, 202154.5254.6353.5153.7153.195,614,100
Sep. 28, 202153.5054.7953.2654.5854.057,613,100
Sep. 27, 202153.8754.9453.7253.9053.374,915,000
Sep. 24, 202153.8954.4853.6453.8753.344,720,900
Sep. 23, 202154.4654.8853.9454.0553.525,964,000
Sep. 22, 202154.9755.6454.6054.6554.126,199,900
Sep. 21, 202154.4955.4454.2154.5153.985,627,600
Sep. 20, 202154.8254.9253.5254.0153.4810,411,800
Sep. 17, 202154.9555.3154.5455.2254.6810,437,600
Sep. 16, 202156.7156.9854.8755.4354.898,479,000
Sep. 15, 202156.9257.8956.9257.7157.154,004,900
Sep. 14, 202157.2057.6256.7557.2056.644,647,500
Sep. 13, 202157.0357.6856.8357.0456.484,647,300
Sep. 10, 202157.2057.5656.9256.9956.434,306,400
Sep. 09, 202157.7057.8256.9557.3156.753,900,100
Sep. 08, 202157.7558.1057.3057.5657.004,713,200
Sep. 08, 20210.55 Dividend
Sep. 07, 202159.1259.3758.0558.2857.176,074,700
Sep. 03, 202159.6360.1359.0759.6758.538,075,800
Sep. 02, 202158.0258.7357.9158.7157.595,015,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...