Canada markets closed

Newmont Corporation (NEM)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
61.17+1.50 (+2.51%)
At close: 04:00PM EDT
61.33 +0.16 (+0.26%)
After hours: 07:56PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 01, 202259.4361.4258.0861.1761.176,914,200
Jun 30, 202261.5061.8559.3259.6759.677,690,600
Jun 29, 202263.6263.9361.4761.9961.994,120,000
Jun 28, 202264.1664.2662.7762.9662.965,575,200
Jun 27, 202264.0964.4063.2563.8363.837,195,700
Jun 24, 202262.8864.4061.8864.1864.187,670,300
Jun 23, 202264.5665.4462.1362.8662.866,693,900
Jun 22, 202265.0066.2464.5464.5864.585,416,200
Jun 21, 202264.1965.7363.6865.1765.177,811,300
Jun 17, 202264.6764.7562.8763.7663.7611,358,500
Jun 16, 202262.0765.0461.9264.7164.718,092,000
Jun 15, 202264.2664.3361.3062.6862.686,262,900
Jun 14, 202264.8464.8562.5263.0963.094,779,100
Jun 13, 202265.0866.4364.1564.6564.658,118,400
Jun 10, 202263.6067.4762.8066.8566.857,317,000
Jun 09, 202266.8166.9664.4764.5864.586,004,800
Jun 08, 202267.9268.2367.0667.1767.174,063,600
Jun 07, 202267.6668.5767.3268.3868.383,452,000
Jun 06, 202268.1868.3967.0967.8667.863,517,300
Jun 03, 202268.0068.9267.6367.8267.823,578,600
Jun 02, 202268.4069.4168.0268.7968.794,423,800
Jun 01, 202267.9967.9966.6367.2767.274,633,600
Jun 01, 20220.55 Dividend
May 31, 202268.9569.8867.2367.8567.309,582,600
May 27, 202269.6369.6767.9968.7168.154,590,300
May 26, 202269.5070.1668.4568.7168.155,303,800
May 25, 202268.1770.0868.1769.5468.988,617,300
May 24, 202267.6469.4267.4669.0268.466,255,500
May 23, 202268.3468.6266.8367.4366.885,417,400
May 20, 202266.6067.2665.5167.1966.656,135,100
May 19, 202265.1866.4365.0066.1165.577,863,800
May 18, 202265.3665.5963.6863.8863.365,246,100
May 17, 202266.8066.8064.9565.5064.974,289,400
May 16, 202265.5765.7164.6865.4564.925,961,700
May 13, 202265.0865.9264.5165.2564.726,361,900
May 12, 202266.5667.9964.3265.3564.829,765,900
May 11, 202269.2769.9368.1068.4267.876,009,500
May 10, 202269.7170.5667.4068.2767.727,249,600
May 09, 202271.1271.5068.8068.9268.367,648,200
May 06, 202271.8373.1871.6172.8772.284,929,100
May 05, 202274.2674.3770.8972.3471.755,325,900
May 04, 202272.6773.5971.5473.3972.805,996,100
May 03, 202272.8573.9772.1772.2471.655,472,900
May 02, 202271.2072.6370.3572.3171.725,837,600
Apr 29, 202274.1174.9972.7472.8572.265,684,000
Apr 28, 202272.7873.6672.0173.2872.693,913,500
Apr 27, 202272.6173.6971.9672.1371.555,416,300
Apr 26, 202273.0373.9472.1272.1371.555,167,000
Apr 25, 202271.0574.0270.9272.6172.029,151,500
Apr 22, 202271.2375.6670.6074.5273.9212,371,800
Apr 21, 202281.2281.4076.1177.0676.4415,828,400
Apr 20, 202282.3783.0481.1582.5981.926,728,400
Apr 19, 202283.8184.8282.6582.8682.196,192,800
Apr 18, 202285.5586.3785.1085.4284.735,513,800
Apr 14, 202283.7485.2983.4984.7784.085,672,400
Apr 13, 202283.3084.3282.6184.3083.626,379,600
Apr 12, 202282.2283.7581.5482.5081.834,882,500
Apr 11, 202283.2583.9180.3281.3480.685,318,800
Apr 08, 202281.9282.6481.3982.1281.454,196,700
Apr 07, 202279.8781.6179.5281.0380.376,027,600
Apr 06, 202280.4381.3879.1679.5478.906,880,200
Apr 05, 202281.3782.7879.3979.8679.217,705,900
Apr 04, 202283.5183.7279.8381.2580.597,003,800
Apr 01, 202278.7983.0278.7482.7882.117,784,800
Mar 31, 202279.8881.1479.4579.4578.817,115,500
Mar 30, 202278.7980.2078.7279.9679.315,008,800
Mar 29, 202275.7778.5875.1378.5577.916,554,400
Mar 28, 202277.8678.8777.7778.1477.514,896,300
Mar 25, 202277.4279.0077.1978.9578.313,739,400
Mar 24, 202279.4980.2277.9078.2377.607,088,400
Mar 23, 202276.3278.9276.3278.9178.278,499,100
Mar 22, 202276.5176.7174.6676.0375.416,073,600
Mar 21, 202274.7977.3574.6876.3075.687,061,600
Mar 18, 202272.9774.4072.4473.9673.3624,948,600
Mar 17, 202273.3274.5872.8473.3172.728,209,800
Mar 16, 202273.0673.3970.9172.6172.029,531,500
Mar 15, 202272.1174.4571.8073.3772.789,793,500
Mar 14, 202274.6674.8672.3773.7473.1410,317,500
Mar 11, 202275.3677.5975.1076.8976.276,808,600
Mar 10, 202277.0278.9976.4177.2876.6510,791,700
Mar 09, 202273.9876.1672.8075.9775.3510,892,600
Mar 09, 20220.55 Dividend
Mar 08, 202278.0080.7576.5977.6176.4417,222,500
Mar 07, 202274.4278.0773.5277.8576.6714,450,700
Mar 04, 202270.8274.6770.6474.2873.1612,751,300
Mar 03, 202269.6670.8169.1870.6869.618,635,300
Mar 02, 202267.6770.0067.2369.7968.7310,780,700
Mar 01, 202266.9469.1466.7769.0167.979,955,800
Feb 28, 202268.2968.4065.6966.2065.2013,896,700
Feb 25, 202265.9668.4165.7367.9066.879,220,600
Feb 24, 202270.3470.3765.4266.7265.7114,080,500
Feb 23, 202267.0068.5766.7168.2567.229,655,700
Feb 22, 202268.0068.3166.5667.1766.158,804,200
Feb 18, 202267.4168.1166.6767.6766.659,125,400
Feb 17, 202265.2268.0164.6367.7566.7213,736,600
Feb 16, 202263.6664.7663.6664.2863.316,022,300
Feb 15, 202262.8763.4362.2663.2862.326,126,100
Feb 14, 202264.1764.8263.3164.3563.387,512,700
Feb 11, 202260.5864.2860.3163.8662.899,796,200
Feb 10, 202262.8763.2160.3560.5359.619,089,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...