Canada markets closed

Newmont Corporation (NEM)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
61.75-0.56 (-0.90%)
At close: 4:00PM EST

61.82 +0.06 (0.10%)
After hours: 5:50PM EST

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 22, 202161.1562.3560.4061.7561.753,706,137
Jan. 21, 202163.5863.8862.1162.3162.315,089,500
Jan. 20, 202162.8464.0561.9963.5263.526,529,700
Jan. 19, 202162.4062.6061.4161.8561.855,270,200
Jan. 15, 202162.6363.4361.7861.8661.865,581,100
Jan. 14, 202163.2063.6862.1263.3363.336,193,000
Jan. 13, 202162.5163.2762.0562.0762.075,343,100
Jan. 12, 202162.0662.6961.4662.4962.494,282,100
Jan. 11, 202161.6362.7261.4161.9561.955,753,100
Jan. 08, 202164.0464.2061.7462.7962.798,804,700
Jan. 07, 202164.9165.7864.2565.1465.145,358,100
Jan. 06, 202162.8065.4062.6965.2465.249,867,400
Jan. 05, 202163.7263.7362.3563.4363.435,602,300
Jan. 04, 202161.9063.4061.6663.1563.159,427,500
Dec. 31, 202060.5260.5359.4259.8959.893,698,500
Dec. 30, 202059.8660.4159.5560.3960.393,539,500
Dec. 29, 202060.2060.5559.5859.7359.733,795,200
Dec. 28, 202061.2861.6459.7459.8259.823,749,500
Dec. 24, 202059.6960.5659.5660.4860.481,857,700
Dec. 23, 202059.5860.3159.5759.7859.783,897,900
Dec. 22, 202060.8761.0359.1459.4159.415,100,800
Dec. 21, 202060.6161.2460.0160.7260.724,843,200
Dec. 18, 202061.6461.6860.4860.5060.5010,365,900
Dec. 17, 202061.1862.2961.0661.6461.647,229,200
Dec. 16, 202059.4860.4059.0160.2460.245,409,100
Dec. 15, 202058.6759.5058.2459.0459.044,981,200
Dec. 14, 202058.8659.4257.5357.5657.565,781,200
Dec. 11, 202059.0059.7358.5858.8758.874,973,300
Dec. 10, 202059.7460.4559.1059.1859.186,292,000
Dec. 10, 20200.4 Dividend
Dec. 09, 202061.1561.3159.6659.9859.585,985,800
Dec. 08, 202062.0162.0161.0061.5161.104,363,500
Dec. 07, 202059.6662.1259.4061.4461.037,157,400
Dec. 04, 202059.3959.8659.0159.4459.045,107,600
Dec. 03, 202060.2060.6159.2159.5159.115,479,900
Dec. 02, 202060.0860.5659.5959.9659.566,802,300
Dec. 01, 202059.6860.3658.4660.2159.8110,437,700
Nov. 30, 202057.8858.9157.4658.8258.4310,965,200
Nov. 27, 202057.1458.6256.7658.4858.093,749,900
Nov. 25, 202057.6658.1457.3157.7857.397,267,100
Nov. 24, 202057.3157.7156.5556.8756.4911,438,800
Nov. 23, 202060.8861.2258.5858.6858.299,078,000
Nov. 20, 202062.0262.3861.1361.6561.245,343,100
Nov. 19, 202060.9661.4960.4361.4161.007,013,900
Nov. 18, 202064.4064.4061.4961.5661.155,933,300
Nov. 17, 202065.3665.7464.4464.5364.104,261,300
Nov. 16, 202065.4066.1264.9265.6765.233,502,600
Nov. 13, 202066.0066.0565.3465.7165.273,452,200
Nov. 12, 202066.0066.2264.8765.0264.595,337,300
Nov. 11, 202064.3165.6663.3165.6365.198,060,300
Nov. 10, 202065.5565.9864.2564.8964.467,129,300
Nov. 09, 202064.2566.5162.8766.0165.5710,766,800
Nov. 06, 202068.3968.4567.5068.1467.694,664,700
Nov. 05, 202066.9468.3066.7067.8567.408,509,700
Nov. 04, 202066.6766.8764.9465.0864.658,415,300
Nov. 03, 202065.1067.2565.1066.6766.237,474,000
Nov. 02, 202063.2564.9362.6164.7364.308,314,100
Oct. 30, 202060.9462.9760.8062.8462.429,150,000
Oct. 29, 202058.8861.4758.4660.3459.947,026,400
Oct. 28, 202060.5460.5558.2958.6558.269,871,200
Oct. 27, 202060.5761.8060.2861.6561.244,457,700
Oct. 26, 202059.9761.0359.8060.3259.923,783,100
Oct. 23, 202060.3860.9960.0260.4760.073,243,100
Oct. 22, 202060.8260.9459.8460.5460.145,104,400
Oct. 21, 202061.6762.3861.2661.4861.075,037,200
Oct. 20, 202061.8962.1060.8961.1960.784,656,200
Oct. 19, 202063.1563.3461.5761.7161.303,138,200
Oct. 16, 202063.1563.3462.5162.6762.253,582,700
Oct. 15, 202063.1863.6462.4863.0062.584,091,800
Oct. 14, 202063.4064.3362.9064.0063.574,353,300
Oct. 13, 202062.5162.8561.6362.7662.344,050,400
Oct. 12, 202062.7163.4762.5062.9362.513,875,000
Oct. 09, 202062.7262.9261.8562.8262.404,874,700
Oct. 08, 202061.4762.1661.2161.7261.313,913,800
Oct. 07, 202061.3661.7860.8961.1760.764,121,300
Oct. 06, 202063.3063.7360.7760.8260.416,970,400
Oct. 05, 202062.3063.9562.2763.1362.714,476,700
Oct. 02, 202062.6463.4062.1562.2961.874,646,000
Oct. 01, 202064.0064.1062.6662.8362.416,503,200
Sep. 30, 202062.4963.9061.8563.4563.037,212,700
Sep. 29, 202062.5063.4562.3962.7762.354,130,400
Sep. 28, 202062.0062.8361.3162.1361.725,400,800
Sep. 25, 202060.7261.6660.5361.4261.013,833,800
Sep. 24, 202059.7262.1859.2861.4461.036,268,300
Sep. 23, 202062.9963.0959.8060.2259.829,235,800
Sep. 22, 202063.7864.3462.5263.4563.036,165,700
Sep. 21, 202063.4064.2962.7263.6763.259,673,400
Sep. 18, 202066.2166.7964.5464.7164.2812,537,400
Sep. 17, 202066.1566.5965.3866.3265.886,656,600
Sep. 16, 202067.8468.4467.2267.2966.845,526,400
Sep. 15, 202068.0068.5767.0567.5567.104,301,500
Sep. 14, 202066.6567.5866.5467.3866.935,007,900
Sep. 11, 202067.1267.6365.8166.2265.784,064,900
Sep. 10, 202068.6768.8566.3766.4966.054,837,700
Sep. 09, 202066.1768.4266.1668.1767.725,519,000
Sep. 09, 20200.25 Dividend
Sep. 08, 202064.3866.9363.4365.7765.086,152,200
Sep. 04, 202065.6665.8263.3565.3564.676,969,200
Sep. 03, 202066.8667.0564.7666.1365.447,148,200
Sep. 02, 202066.0067.5564.7767.5366.827,384,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...