Skip to main content

Newmont Mining (NY: NEM )

35.84 +0.59 (+1.67%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 53.39 54.31 51.74 51.84 8,010,205 -2.50(-4.60%)
Apr 29, 2020 54.05 54.74 53.10 54.34 8,431,781 -0.28(-0.51%)
Apr 28, 2020 53.67 55.12 53.11 54.62 6,955,272 +0.05(+0.10%)
Apr 27, 2020 55.14 55.50 53.05 54.57 6,223,116 -0.44(-0.79%)
Apr 24, 2020 55.39 55.68 53.83 55.01 7,999,405 +0.58(+1.07%)
Apr 23, 2020 54.60 56.35 54.22 54.42 8,774,614 +0.62(+1.15%)
Apr 22, 2020 53.12 54.17 52.73 53.80 9,730,251 +2.14(+4.15%)
Apr 21, 2020 50.98 52.33 50.24 51.66 10,299,138 -0.24(-0.45%)
Apr 20, 2020 51.54 52.49 50.99 51.90 10,173,453 +0.27(+0.52%)
Apr 17, 2020 49.75 51.81 49.75 51.62 12,016,031 -0.58(-1.12%)
Apr 16, 2020 50.42 52.30 50.42 52.21 8,677,027 +1.46(+2.89%)
Apr 15, 2020 51.02 52.03 49.73 50.74 9,522,695 -1.46(-2.79%)
Apr 14, 2020 52.37 53.63 51.26 52.20 13,008,068 +0.10(+0.20%)
Apr 13, 2020 49.87 52.70 49.10 52.10 12,997,913 +2.14(+4.29%)
Apr 09, 2020 44.56 50.29 44.56 49.95 17,446,718 +5.91(+13.42%)
Apr 08, 2020 43.40 44.26 43.02 44.04 6,220,746 +0.50(+1.14%)
Apr 07, 2020 43.64 44.81 43.02 43.55 8,033,624 -0.13(-0.30%)
Apr 06, 2020 42.21 44.57 42.21 43.68 12,620,375 +2.58(+6.28%)
Apr 03, 2020 42.07 43.23 41.03 41.10 8,949,495 -0.94(-2.24%)
Apr 02, 2020 41.03 43.36 40.58 42.04 10,536,729 +1.53(+3.79%)
Apr 01, 2020 39.26 41.22 39.03 40.50 9,791,290 +1.04(+2.63%)
Mar 31, 2020 39.81 41.58 38.86 39.47 12,089,852 -0.94(-2.33%)
Mar 30, 2020 40.44 42.53 39.78 40.41 10,312,542 +0.01(+0.02%)
Mar 27, 2020 41.19 42.61 39.84 40.40 10,022,117 -1.68(-4.00%)
Mar 26, 2020 42.00 43.83 40.90 42.08 12,497,621 +0.65(+1.56%)
Mar 25, 2020 41.10 42.66 39.46 41.44 12,957,577 +0.03(+0.08%)
Mar 24, 2020 39.33 42.10 38.01 41.40 13,608,371 +5.09(+14.02%)
Mar 23, 2020 36.12 38.30 35.20 36.31 12,906,585 +0.96(+2.71%)
Mar 20, 2020 36.91 37.50 34.12 35.35 13,356,436 -1.03(-2.83%)
Mar 19, 2020 36.12 40.41 32.36 36.38 12,070,116 +0.15(+0.41%)
Mar 18, 2020 38.77 40.85 34.87 36.23 14,017,502 -3.69(-9.24%)
Mar 17, 2020 35.39 40.50 35.37 39.92 15,992,443 +4.42(+12.45%)
Mar 16, 2020 29.97 37.64 28.76 35.50 20,386,778 +1.07(+3.11%)
Mar 13, 2020 40.02 40.27 34.33 34.43 20,404,260 -4.31(-11.12%)
Mar 12, 2020 36.03 41.71 34.45 38.73 17,144,282 -1.38(-3.43%)
Mar 11, 2020 41.37 42.10 39.10 40.11 13,232,119 -2.06(-4.88%)
Mar 10, 2020 42.32 42.63 40.42 42.17 15,298,643 +0.52(+1.26%)
Mar 09, 2020 43.58 44.09 41.62 41.65 14,268,629 -3.98(-8.73%)
Mar 06, 2020 45.48 45.75 43.72 45.63 14,086,816 +0.24(+0.52%)
Mar 05, 2020 44.63 45.53 43.95 45.39 11,423,580 +0.94(+2.12%)
Mar 04, 2020 43.75 44.51 42.32 44.45 11,709,790 +1.23(+2.84%)
Mar 03, 2020 40.89 44.27 40.45 43.22 21,017,904 +2.52(+6.19%)
Mar 02, 2020 39.68 40.77 39.45 40.70 14,622,009 +1.91(+4.93%)
Feb 28, 2020 37.97 39.09 36.83 38.79 23,209,032 -1.65(-4.08%)
Feb 27, 2020 43.41 43.61 40.35 40.44 15,355,061 -2.49(-5.81%)
Feb 26, 2020 42.48 43.31 42.16 42.94 10,211,839 +0.23(+0.53%)
Feb 25, 2020 43.02 44.39 42.64 42.71 13,337,918 -0.97(-2.23%)
Feb 24, 2020 44.46 44.62 43.44 43.68 16,952,540 +0.71(+1.66%)
Feb 21, 2020 42.55 43.10 42.01 42.97 11,969,069 +1.16(+2.79%)
Feb 20, 2020 40.49 42.58 40.33 41.81 14,100,061 +1.68(+4.18%)
Feb 19, 2020 39.76 40.35 39.63 40.13 9,222,601 +0.51(+1.29%)
Feb 18, 2020 38.51 39.75 38.47 39.62 8,646,489 +1.31(+3.43%)
Feb 14, 2020 38.14 38.54 38.07 38.30 7,164,022 +0.05(+0.14%)
Feb 13, 2020 38.55 38.57 38.05 38.25 6,991,608 +0.10(+0.27%)
Feb 12, 2020 38.33 38.56 37.91 38.15 5,735,565 -0.29(-0.75%)
Feb 11, 2020 38.60 38.82 38.29 38.43 5,274,881 -0.17(-0.45%)
Feb 10, 2020 38.32 38.80 38.27 38.61 5,288,535 +0.35(+0.91%)
Feb 07, 2020 38.75 38.84 38.18 38.26 5,397,580 -0.32(-0.83%)
Feb 06, 2020 38.53 38.76 38.39 38.58 5,746,979 +0.08(+0.20%)
Feb 05, 2020 38.30 38.65 38.11 38.50 8,419,703 +0.06(+0.16%)
Feb 04, 2020 39.04 39.09 37.83 38.44 11,577,566 -1.18(-2.98%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.