Skip to main content

Newmont Mining (NY: NEM )

40.35 -0.03 (-0.07%)
Streaming Delayed Price Updated: 3:30 PM EST, Nov 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2023 39.95 40.68 39.85 40.38 12,778,024 +0.21(+0.52%)
Nov 28, 2023 38.23 40.38 38.03 40.17 26,745,878 +2.37(+6.26%)
Nov 27, 2023 37.79 38.12 37.44 37.80 11,091,159 +0.58(+1.57%)
Nov 24, 2023 37.32 37.49 37.16 37.22 5,635,569 -0.10(-0.27%)
Nov 22, 2023 37.13 37.41 36.99 37.32 7,724,526 +0.27(+0.72%)
Nov 21, 2023 36.83 37.47 36.81 37.05 11,640,514 +0.85(+2.35%)
Nov 20, 2023 35.68 36.46 35.43 36.20 11,124,613 +0.21(+0.58%)
Nov 17, 2023 36.47 36.51 35.86 35.99 8,432,872 -0.21(-0.57%)
Nov 16, 2023 36.10 36.90 36.04 36.20 12,106,260 +0.19(+0.52%)
Nov 15, 2023 35.64 36.17 35.50 36.01 17,181,530 +0.28(+0.78%)
Nov 14, 2023 34.55 36.02 34.42 35.73 24,217,342 +1.87(+5.53%)
Nov 13, 2023 33.68 34.27 33.67 33.86 20,267,056 +0.00(+0.00%)
Nov 10, 2023 33.38 33.89 33.25 33.86 20,718,262 +0.25(+0.74%)
Nov 09, 2023 34.37 34.81 33.60 33.62 24,614,230 -0.82(-2.39%)
Nov 08, 2023 35.92 36.00 34.19 34.44 18,058,730 -1.86(-5.13%)
Nov 07, 2023 37.04 37.40 36.18 36.30 99,130,128 -1.21(-3.22%)
Nov 06, 2023 38.62 38.74 37.47 37.51 13,488,186 -1.13(-2.92%)
Nov 03, 2023 38.21 38.93 37.97 38.64 12,829,616 +1.05(+2.79%)
Nov 02, 2023 37.31 37.63 36.75 37.59 12,205,983 +0.68(+1.85%)
Nov 01, 2023 37.23 37.40 36.29 36.90 14,074,377 -0.20(-0.53%)
Oct 31, 2023 38.11 38.13 36.77 37.10 15,909,056 -1.22(-3.18%)
Oct 30, 2023 38.76 38.87 38.21 38.32 14,652,558 -0.27(-0.69%)
Oct 27, 2023 37.50 38.74 37.43 38.59 20,787,230 +1.48(+3.98%)
Oct 26, 2023 36.81 37.74 36.44 37.11 59,792,796 +0.71(+1.96%)
Oct 25, 2023 37.32 37.61 36.34 36.40 22,013,386 -1.67(-4.40%)
Oct 24, 2023 37.75 38.19 37.57 38.07 9,899,897 +0.01(+0.03%)
Oct 23, 2023 38.05 38.27 37.63 38.06 10,816,350 -0.36(-0.93%)
Oct 20, 2023 39.06 39.07 38.32 38.42 16,969,060 -0.64(-1.65%)
Oct 19, 2023 39.39 39.45 38.78 39.06 13,676,461 -0.47(-1.18%)
Oct 18, 2023 40.29 40.60 39.40 39.53 10,872,052 -0.54(-1.36%)
Oct 17, 2023 39.72 40.53 39.61 40.07 9,460,887 +0.42(+1.05%)
Oct 16, 2023 39.04 39.97 38.81 39.66 10,822,279 +0.61(+1.57%)
Oct 13, 2023 39.34 39.42 38.62 39.04 15,445,628 +0.64(+1.68%)
Oct 12, 2023 38.60 38.80 38.03 38.40 8,908,373 -0.33(-0.84%)
Oct 11, 2023 38.34 38.74 38.05 38.72 9,998,947 +0.66(+1.74%)
Oct 10, 2023 37.61 38.09 37.26 38.06 9,524,787 +0.80(+2.15%)
Oct 09, 2023 37.66 37.75 37.04 37.26 13,264,559 -0.17(-0.45%)
Oct 06, 2023 36.33 37.58 36.10 37.43 13,500,614 +1.44(+3.99%)
Oct 05, 2023 35.12 35.99 35.12 35.99 9,401,273 +0.91(+2.60%)
Oct 04, 2023 34.93 35.11 34.47 35.08 10,544,826 +0.22(+0.63%)
Oct 03, 2023 34.90 35.55 34.81 34.86 13,023,027 -0.33(-0.93%)
Oct 02, 2023 36.10 36.21 34.92 35.19 10,935,273 -1.40(-3.82%)
Sep 29, 2023 37.28 37.44 36.39 36.59 9,600,915 -0.08(-0.22%)
Sep 28, 2023 36.73 36.96 36.24 36.66 13,039,215 -0.25(-0.67%)
Sep 27, 2023 38.72 38.72 36.76 36.91 16,267,823 -2.10(-5.38%)
Sep 26, 2023 39.78 39.80 38.88 39.01 8,947,516 -1.07(-2.67%)
Sep 25, 2023 40.21 40.14 39.78 40.08 7,417,316 -0.26(-0.64%)
Sep 22, 2023 40.52 40.82 40.34 40.34 6,475,981 +0.22(+0.54%)
Sep 21, 2023 39.69 40.31 39.41 40.12 7,019,452 -0.43(-1.05%)
Sep 20, 2023 40.09 40.98 40.01 40.55 6,842,696 +0.65(+1.64%)
Sep 19, 2023 40.14 40.18 39.49 39.89 10,636,272 -0.18(-0.44%)
Sep 18, 2023 39.93 40.24 39.58 40.07 8,892,133 +0.14(+0.35%)
Sep 15, 2023 39.51 40.20 39.36 39.93 16,583,380 +0.80(+2.05%)
Sep 14, 2023 38.91 39.40 38.88 39.13 10,042,727 +0.26(+0.66%)
Sep 13, 2023 38.42 38.93 38.26 38.87 11,721,736 +0.44(+1.13%)
Sep 12, 2023 38.42 38.81 38.13 38.44 5,526,812 -0.09(-0.23%)
Sep 11, 2023 38.74 38.83 38.33 38.53 5,153,560 +0.18(+0.46%)
Sep 08, 2023 38.12 38.75 38.08 38.35 6,589,779 +0.37(+0.96%)
Sep 07, 2023 37.95 38.21 37.71 37.98 5,233,421 -0.14(-0.36%)
Sep 06, 2023 37.96 38.40 37.70 38.12 6,772,819 +0.06(+0.16%)
Sep 05, 2023 38.22 38.59 37.86 38.06 7,410,554 -0.47(-1.22%)
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.