Canada markets closed

Newmont Corporation (NEM)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
30.89-2.54 (-7.60%)
At close: 04:00PM EST
31.10 +0.21 (+0.68%)
After hours: 07:27PM EST
Time Period:
Feb 22, 2023 - Feb 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 22, 202433.0033.1830.7130.8930.8928,529,859
Feb 21, 202433.2133.4832.6933.4333.4313,382,800
Feb 20, 202433.6333.8033.0333.1933.199,491,000
Feb 16, 202432.9333.6332.8433.4333.439,464,900
Feb 15, 202432.5933.4032.5533.0833.0811,095,200
Feb 14, 202431.9532.1531.6232.1232.129,943,400
Feb 13, 202432.7632.8631.7432.0432.0414,169,900
Feb 12, 202432.7933.6932.6133.5633.569,856,400
Feb 09, 202433.2433.2432.5432.7932.7910,676,900
Feb 08, 202433.4433.5933.2333.3433.348,156,100
Feb 07, 202433.7533.7733.3133.6533.658,250,000
Feb 06, 202433.4833.7433.0833.6633.669,501,600
Feb 05, 202433.6833.9533.3533.3633.3612,077,100
Feb 02, 202434.7734.8833.8034.4134.4117,115,300
Feb 01, 202434.6835.6134.6735.6135.6111,872,700
Jan 31, 202434.8835.4334.5034.5134.5112,557,200
Jan 30, 202434.7534.8134.2034.5134.517,633,200
Jan 29, 202434.5434.6534.0834.6534.6513,098,200
Jan 26, 202434.5034.6134.1634.2134.219,500,000
Jan 25, 202434.9935.0134.2634.4934.4910,949,000
Jan 24, 202436.0136.3934.4134.4434.4413,515,300
Jan 23, 202435.2535.4335.0235.3635.367,507,800
Jan 22, 202434.3135.1334.2035.0035.0011,795,400
Jan 19, 202434.5734.6934.2134.5834.5810,704,800
Jan 18, 202434.8134.8434.3934.6234.6210,762,700
Jan 17, 202435.2435.2434.7034.7334.7316,109,300
Jan 16, 202437.2037.2035.9836.0136.0111,303,300
Jan 12, 202438.1638.5237.6237.6437.649,090,700
Jan 11, 202437.9838.0937.2037.5237.528,390,100
Jan 10, 202438.5538.6837.9437.9537.958,683,300
Jan 09, 202439.5539.6838.5738.6838.689,638,200
Jan 08, 202439.6440.4939.3540.2340.236,704,000
Jan 05, 202440.1440.8739.7640.3440.346,832,700
Jan 04, 202439.9140.1539.3440.1240.128,469,100
Jan 03, 202439.9340.2439.4440.0040.0010,382,900
Jan 02, 202441.2641.7440.7440.9140.918,242,900
Dec 29, 202341.4141.5741.2341.3941.396,985,100
Dec 28, 202342.1042.4241.6841.7041.706,259,400
Dec 27, 202342.0442.6041.9442.3842.387,687,800
Dec 26, 202342.3342.4741.8041.9141.914,979,200
Dec 22, 202342.3542.8142.0142.0642.069,132,300
Dec 21, 202341.7641.8841.1841.4341.437,344,200
Dec 20, 202341.8141.9941.0941.1241.129,283,800
Dec 19, 202341.4242.3741.2041.7741.7715,649,800
Dec 18, 202341.0441.2040.4841.0941.0913,168,900
Dec 15, 202340.8741.1840.5240.8740.8733,145,900
Dec 14, 202340.9741.6940.8341.1541.1518,867,700
Dec 13, 202337.4540.0137.2640.0040.0019,102,500
Dec 12, 202338.9338.9737.5337.7737.7711,758,900
Dec 11, 202338.7039.0138.3238.8738.8710,519,700
Dec 08, 202339.0239.5738.7339.0839.089,029,600
Dec 07, 202339.9939.9939.1239.7339.7315,406,800
Dec 06, 202340.0740.3639.5339.6939.699,482,700
Dec 05, 202340.3940.5339.4539.8939.8914,946,000
Dec 04, 202340.6241.0040.2240.5440.5414,412,000
Dec 01, 202340.2541.3040.0841.2041.2014,173,900
Nov 30, 202340.1540.6739.8440.1940.1922,025,300
Nov 29, 202339.9540.6839.8540.3840.3812,792,300
Nov 29, 20230.4 Dividend
Nov 28, 202338.6140.7838.4140.5740.1726,586,500
Nov 27, 202338.1738.4937.8138.1837.8010,994,700
Nov 24, 202337.6937.8637.5337.5937.225,580,000
Nov 22, 202337.5037.7837.3637.6937.327,639,200
Nov 21, 202337.2037.8437.1837.4237.0511,531,400
Nov 20, 202336.0436.8335.7836.5636.2011,014,900
Nov 17, 202336.8336.8736.2236.3535.998,347,300
Nov 16, 202336.4637.2736.4036.5636.2011,921,500
Nov 15, 202335.9936.5335.8536.3736.0117,021,300
Nov 14, 202334.8936.3834.7636.0935.7323,998,500
Nov 13, 202334.0234.6134.0134.2033.8620,068,100
Nov 10, 202333.7134.2333.5934.2033.8620,512,200
Nov 09, 202334.7135.1633.9333.9533.6224,427,600
Nov 08, 202336.2836.3634.5334.7834.4417,943,100
Nov 07, 202337.4137.7736.5436.6636.3098,183,700
Nov 06, 202339.0039.1337.8437.8837.5113,362,600
Nov 03, 202338.5939.3238.3539.0238.6412,702,600
Nov 02, 202337.6838.0037.1237.9637.5912,085,600
Nov 01, 202337.6037.7736.6637.2736.9013,935,900
Oct 31, 202338.4938.5137.1437.4737.1015,768,900
Oct 30, 202339.1539.2638.6038.7038.3214,514,100
Oct 27, 202337.8739.1337.8038.9738.5920,582,300
Oct 26, 202337.1838.1236.8037.4837.1159,217,300
Oct 25, 202337.6937.9836.7036.7636.4021,804,700
Oct 24, 202338.1338.5737.9438.4538.079,802,900
Oct 23, 202338.4338.6538.0138.4438.0610,710,600
Oct 20, 202339.4539.4638.7038.8038.4216,797,300
Oct 19, 202339.7839.8439.1739.4539.0613,559,400
Oct 18, 202340.6941.0039.7939.9239.5310,765,100
Oct 17, 202340.1240.9440.0140.4740.079,371,700
Oct 16, 202339.4340.3739.2040.0539.6610,715,500
Oct 13, 202339.7339.8139.0039.4339.0415,289,700
Oct 12, 202338.9839.1938.4138.7838.408,835,100
Oct 11, 202338.7239.1338.4339.1138.729,900,400
Oct 10, 202337.9838.4737.6338.4438.069,430,800
Oct 09, 202338.0338.1337.4137.6337.2613,135,100
Oct 06, 202336.6937.9536.4637.8037.4313,361,900
Oct 05, 202335.4736.3535.4736.3535.999,309,300
Oct 04, 202335.2835.4634.8135.4335.0810,442,300
Oct 03, 202335.2535.9035.1635.2134.8612,896,200
Oct 02, 202336.4636.5735.2735.5435.1910,829,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...