Newmont Mining (NY: NEM )

61.25 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 62.43 63.33 62.36 62.82 5,480,793 +0.10(+0.16%)
Jul 29, 2021 62.93 63.45 62.51 62.72 5,207,222 +0.84(+1.36%)
Jul 28, 2021 61.18 61.97 61.01 61.88 4,389,684 +0.56(+0.91%)
Jul 27, 2021 60.37 61.42 59.86 61.32 4,155,273 +0.93(+1.54%)
Jul 26, 2021 60.11 61.31 59.87 60.39 4,609,077 +0.28(+0.47%)
Jul 23, 2021 59.50 60.21 59.03 60.11 7,544,180 -0.10(-0.17%)
Jul 22, 2021 60.60 60.64 59.16 60.21 4,653,373 -0.15(-0.25%)
Jul 21, 2021 59.82 60.68 59.60 60.36 5,866,633 -0.08(-0.13%)
Jul 20, 2021 61.00 61.88 60.01 60.44 5,803,744 -0.25(-0.41%)
Jul 19, 2021 61.06 61.43 59.92 60.69 8,059,633 -1.04(-1.68%)
Jul 16, 2021 63.22 63.22 61.37 61.73 6,278,484 -1.76(-2.77%)
Jul 15, 2021 63.44 63.81 63.08 63.49 4,385,868 +0.13(+0.21%)
Jul 14, 2021 64.08 64.71 63.29 63.36 4,808,690 -0.01(-0.02%)
Jul 13, 2021 63.27 64.40 63.18 63.37 5,091,644 +0.18(+0.28%)
Jul 12, 2021 63.57 64.12 62.99 63.19 4,318,234 -0.79(-1.23%)
Jul 09, 2021 63.16 64.22 63.12 63.98 4,701,094 +1.22(+1.94%)
Jul 08, 2021 63.88 64.29 62.24 62.76 5,533,548 -0.87(-1.37%)
Jul 07, 2021 64.04 64.31 63.25 63.63 3,987,183 -0.26(-0.41%)
Jul 06, 2021 64.38 64.42 63.20 63.89 5,400,661 +0.53(+0.84%)
Jul 02, 2021 63.76 64.11 63.02 63.36 5,303,331 +0.50(+0.80%)
Jul 01, 2021 64.00 64.07 62.76 62.86 5,577,420 -0.52(-0.82%)
Jun 30, 2021 62.84 63.78 62.65 63.38 5,639,815 +0.80(+1.28%)
Jun 29, 2021 61.85 62.85 61.65 62.58 5,556,126 -0.07(-0.11%)
Jun 28, 2021 62.74 63.01 62.15 62.65 4,491,939 -0.03(-0.05%)
Jun 25, 2021 62.94 63.11 62.54 62.68 6,138,722 +0.38(+0.61%)
Jun 24, 2021 63.06 63.22 62.26 62.30 5,388,321 -0.36(-0.57%)
Jun 23, 2021 63.45 63.88 62.62 62.66 5,247,361 -0.26(-0.41%)
Jun 22, 2021 63.40 63.75 62.77 62.92 8,928,039 -0.51(-0.80%)
Jun 21, 2021 63.24 63.75 62.30 63.43 10,794,605 +0.81(+1.29%)
Jun 18, 2021 63.43 63.87 62.53 62.62 17,015,323 -1.05(-1.65%)
Jun 17, 2021 66.82 67.05 63.40 63.67 20,421,953 -4.78(-6.98%)
Jun 16, 2021 69.00 69.67 67.89 68.45 9,294,292 -0.63(-0.91%)
Jun 15, 2021 69.95 70.11 68.75 69.08 4,858,238 -0.75(-1.07%)
Jun 14, 2021 69.39 70.18 69.07 69.83 5,654,362 -0.48(-0.68%)
Jun 11, 2021 70.92 70.92 69.92 70.31 4,827,571 -0.75(-1.06%)
Jun 10, 2021 70.25 71.20 70.02 71.06 4,872,284 +1.07(+1.53%)
Jun 09, 2021 70.02 70.75 69.98 69.99 4,104,650 +0.06(+0.09%)
Jun 08, 2021 71.33 71.42 69.89 69.93 6,738,704 -1.58(-2.21%)
Jun 07, 2021 70.93 71.72 70.52 71.51 4,547,806 +0.06(+0.08%)
Jun 04, 2021 71.49 72.18 71.14 71.45 5,032,855 +0.39(+0.55%)
Jun 03, 2021 71.27 71.38 70.42 71.06 7,614,969 -1.64(-2.26%)
Jun 02, 2021 73.45 73.78 72.57 72.70 6,222,454 -1.25(-1.69%)
Jun 01, 2021 73.60 74.23 73.09 73.95 5,953,246 +0.47(+0.64%)
May 28, 2021 73.30 73.77 72.99 73.48 5,355,603 +0.39(+0.53%)
May 27, 2021 73.14 73.74 72.82 73.09 9,091,115 -0.10(-0.14%)
May 26, 2021 73.47 74.04 72.75 73.19 5,860,636 -0.01(-0.01%)
May 25, 2021 73.95 74.05 72.93 73.20 6,916,445 -0.88(-1.19%)
May 24, 2021 73.85 74.51 73.49 74.08 5,757,958 +0.55(+0.75%)
May 21, 2021 74.25 74.46 73.13 73.53 5,927,879 -0.32(-0.43%)
May 20, 2021 73.46 74.34 73.10 73.85 6,742,193 +0.19(+0.26%)
May 19, 2021 73.90 75.31 72.94 73.66 11,686,305 -0.72(-0.97%)
May 18, 2021 73.88 74.78 73.03 74.38 8,940,855 +0.38(+0.51%)
May 17, 2021 71.25 74.24 70.71 74.00 17,583,284 +3.25(+4.59%)
May 14, 2021 69.61 70.92 69.22 70.75 6,538,657 +1.83(+2.66%)
May 13, 2021 67.50 69.33 67.17 68.92 5,325,723 +1.06(+1.56%)
May 12, 2021 69.17 69.39 67.76 67.86 5,647,890 -0.92(-1.34%)
May 11, 2021 67.50 68.88 67.02 68.78 6,322,880 +0.43(+0.63%)
May 10, 2021 68.50 69.47 68.09 68.35 9,143,730 +1.02(+1.51%)
May 07, 2021 67.61 67.96 66.58 67.33 8,077,196 +0.44(+0.66%)
May 06, 2021 65.56 67.02 65.56 66.89 8,615,490 +2.05(+3.16%)
May 05, 2021 64.53 65.00 63.61 64.84 5,455,929 +0.82(+1.28%)
May 04, 2021 64.35 65.41 63.44 64.02 5,960,238 -0.44(-0.68%)
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.