Newmont Mining (NY: NEM )

63.09 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2022 64.21 64.25 62.31 63.09 9,522,677 -0.75(-1.17%)
Jan 20, 2022 64.66 65.49 63.71 63.84 10,530,898 -1.11(-1.71%)
Jan 19, 2022 62.00 65.23 61.91 64.95 15,816,306 +3.70(+6.04%)
Jan 18, 2022 60.92 61.29 60.35 61.25 4,936,526 +0.03(+0.05%)
Jan 14, 2022 61.22 0 -0.10(-0.16%)
Jan 13, 2022 61.47 61.87 61.22 61.32 4,824,146 -0.20(-0.33%)
Jan 12, 2022 61.00 61.58 60.45 61.52 3,976,432 +0.72(+1.18%)
Jan 11, 2022 60.43 60.95 59.86 60.80 5,223,496 +0.37(+0.61%)
Jan 10, 2022 59.21 60.53 58.93 60.43 4,957,219 +1.00(+1.68%)
Jan 07, 2022 59.44 59.67 58.78 59.43 5,955,060 +0.76(+1.30%)
Jan 06, 2022 59.35 59.60 57.87 58.67 8,537,632 -1.66(-2.75%)
Jan 05, 2022 60.92 61.75 60.28 60.33 7,243,171 -0.10(-0.17%)
Jan 04, 2022 61.14 61.66 60.29 60.43 7,506,669 -0.55(-0.90%)
Jan 03, 2022 61.17 61.75 60.90 60.98 6,493,791 -1.04(-1.68%)
Dec 31, 2021 62.04 62.17 61.32 62.02 4,517,468 +0.43(+0.70%)
Dec 30, 2021 60.78 61.66 60.76 61.59 4,295,367 +0.97(+1.60%)
Dec 29, 2021 59.75 61.18 59.65 60.62 4,448,270 +0.33(+0.55%)
Dec 28, 2021 60.14 60.98 59.95 60.29 4,712,672 +0.11(+0.18%)
Dec 27, 2021 59.28 60.31 59.09 60.18 6,444,728 +0.65(+1.09%)
Dec 23, 2021 58.11 59.72 58.11 59.53 6,113,654 +1.03(+1.76%)
Dec 22, 2021 58.11 58.65 57.16 58.50 6,173,438 +0.32(+0.55%)
Dec 21, 2021 58.97 59.10 57.74 58.18 4,977,174 -0.53(-0.90%)
Dec 20, 2021 58.70 58.98 58.09 58.71 5,313,857 -0.53(-0.89%)
Dec 17, 2021 59.18 60.57 58.94 59.24 22,151,575 +0.24(+0.41%)
Dec 16, 2021 54.78 59.17 54.78 59.00 13,754,346 +4.77(+8.80%)
Dec 15, 2021 56.10 56.11 53.16 54.23 12,440,790 -1.94(-3.45%)
Dec 14, 2021 56.62 57.15 56.15 56.17 6,864,585 -1.00(-1.75%)
Dec 13, 2021 56.50 57.68 56.17 57.17 9,274,937 +1.07(+1.91%)
Dec 10, 2021 56.58 56.58 55.23 56.10 5,572,950 -0.11(-0.20%)
Dec 09, 2021 55.87 56.25 55.31 56.21 4,822,381 -0.15(-0.27%)
Dec 08, 2021 55.62 56.48 55.30 56.36 5,539,654 -0.03(-0.05%)
Dec 07, 2021 55.86 56.76 55.72 56.39 5,867,430 +0.56(+1.00%)
Dec 06, 2021 54.80 56.48 54.79 55.83 7,238,761 +1.16(+2.12%)
Dec 03, 2021 53.35 54.97 52.88 54.67 8,981,709 +1.40(+2.63%)
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%)
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.