Newmont Mining (NY: NEM )

54.48 USD +1.21 (+2.28%)
Streaming Delayed Price Updated: 2:55 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2021 53.19 53.62 52.60 53.27 8,494,932 -0.60(-1.11%)
Dec 01, 2021 55.26 55.91 53.86 53.87 7,114,756 -1.05(-1.91%)
Nov 30, 2021 55.28 56.52 54.54 54.92 9,530,239 -0.48(-0.87%)
Nov 29, 2021 55.67 55.94 54.58 55.40 6,120,420 -0.54(-0.97%)
Nov 26, 2021 55.60 56.10 55.18 55.94 4,336,269 +0.47(+0.85%)
Nov 24, 2021 55.48 55.88 55.15 55.47 3,601,201 -0.02(-0.04%)
Nov 23, 2021 55.06 55.63 54.61 55.49 6,857,018 -0.32(-0.57%)
Nov 22, 2021 55.56 56.51 54.97 55.81 5,195,368 -0.74(-1.31%)
Nov 19, 2021 56.56 57.43 56.35 56.55 5,009,572 -0.62(-1.08%)
Nov 18, 2021 57.79 57.20 56.87 57.17 4,057,939 -0.78(-1.35%)
Nov 17, 2021 58.28 58.90 57.76 57.95 4,731,453 -0.19(-0.33%)
Nov 16, 2021 59.08 59.47 58.06 58.14 4,201,467 -0.83(-1.41%)
Nov 15, 2021 58.80 59.21 58.49 58.97 4,257,965 +0.24(+0.41%)
Nov 12, 2021 58.42 59.28 58.08 58.73 4,499,813 -0.12(-0.20%)
Nov 11, 2021 59.10 59.38 58.32 58.85 6,392,301 +0.68(+1.17%)
Nov 10, 2021 58.07 58.17 8,899,607 +1.42(+2.50%)
Nov 09, 2021 56.21 56.77 55.68 56.75 4,572,421 +0.56(+1.00%)
Nov 08, 2021 56.83 56.96 55.90 56.19 5,106,650 -0.17(-0.30%)
Nov 05, 2021 55.12 56.42 55.01 56.36 5,625,220 +1.51(+2.75%)
Nov 04, 2021 55.64 56.13 54.51 54.85 6,898,700 -0.27(-0.49%)
Nov 03, 2021 53.88 55.45 53.63 55.12 6,930,812 +0.41(+0.75%)
Nov 02, 2021 54.00 54.76 53.55 54.71 6,584,938 +0.41(+0.76%)
Nov 01, 2021 53.78 54.78 53.95 54.30 6,154,169 +0.30(+0.56%)
Oct 29, 2021 54.17 55.38 53.99 54.00 9,877,453 -0.92(-1.68%)
Oct 28, 2021 56.25 56.51 54.51 54.92 9,308,132 -2.62(-4.55%)
Oct 27, 2021 57.49 57.87 57.05 57.54 5,313,353 -0.16(-0.28%)
Oct 26, 2021 57.52 57.70 4,851,363 -0.21(-0.36%)
Oct 25, 2021 58.38 58.60 57.74 57.91 5,964,170 +0.30(+0.52%)
Oct 22, 2021 57.90 59.26 57.50 57.61 7,953,352 +0.43(+0.75%)
Oct 21, 2021 57.03 57.22 56.65 57.18 4,254,250 +0.02(+0.03%)
Oct 20, 2021 57.50 57.70 56.82 57.16 3,973,080 +0.17(+0.30%)
Oct 19, 2021 57.36 57.47 56.50 56.99 4,441,759 +0.61(+1.08%)
Oct 18, 2021 56.80 56.92 56.17 56.38 4,913,564 -0.65(-1.14%)
Oct 15, 2021 56.57 57.28 56.00 57.03 6,259,697 -0.74(-1.28%)
Oct 14, 2021 57.00 57.94 56.69 57.77 8,188,487 +1.40(+2.48%)
Oct 13, 2021 55.04 56.73 54.91 56.37 10,131,147 +1.59(+2.90%)
Oct 12, 2021 54.36 55.36 54.03 54.78 5,321,458 +0.58(+1.07%)
Oct 11, 2021 54.65 55.17 54.01 54.20 4,167,013 -0.11(-0.20%)
Oct 08, 2021 55.66 55.75 54.26 54.31 5,088,205 -0.30(-0.55%)
Oct 07, 2021 54.46 55.19 54.21 54.61 5,270,402 +0.08(+0.15%)
Oct 06, 2021 53.52 54.55 53.03 54.53 5,996,174 +0.70(+1.30%)
Oct 05, 2021 54.04 54.47 53.18 53.83 6,799,064 -0.84(-1.54%)
Oct 04, 2021 53.67 55.01 53.67 54.67 6,177,081 +1.11(+2.07%)
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.