Newmont Corporation (NEM) NYSE

55.58

+2.86(+5.42%)

Updated at June 02 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
May 30, 202552.352.7252.7252.7351.818.84M
May 29, 202552.9252.5252.5253.152.389.19M
May 28, 202552.9252.8552.8553.0552.417.6M
May 27, 202552.5552.7152.7153.1852.4910.62M
May 23, 202553.6553.6553.6553.853.0110.17M
May 22, 202552.652.6552.6552.9652.148.42M
May 21, 202552.6752.6452.6453.1952.0812.42M
May 20, 202550.8852.352.352.3750.810.35M
May 19, 202550.7850.9350.9350.985011.51M
May 16, 202548.7550.150.150.1248.6111.55M
May 15, 20254949.8449.8449.8748.413.68M
May 14, 202549.248.6648.6649.2448.2718M
May 13, 202550.3950.0750.0750.6949.6316.69M
May 12, 202551.0250.7850.7851.775019.12M
May 09, 202553.4753.9853.9854.1152.978.15M
May 08, 202553.7952.8352.8354.252.739.77M
May 07, 202553.4253.9953.9954.3353.2111.14M
May 06, 202553.7754.6154.6154.7453.2513.64M
May 05, 202552.853.0453.0453.0652.2512.14M
May 02, 202552.1751.5351.5352.4751.168.77M
May 01, 202551.4851.4951.4951.6550.7712.42M
April 30, 202552.6152.6852.6852.9552.210.88M
April 29, 202553.6952.9652.9653.9552.7810.5M
April 28, 202553.5154.0754.0754.1253.19.37M
April 25, 202554.2953.9453.9454.4253.4812.31M
April 24, 202554.7455.755.755.7454.0415.83M
April 23, 202551.7553.0953.0953.551.6421M
April 22, 202555.7354.5454.5456.1654.3518.22M
April 21, 20255755.2155.2157.1654.4217.72M
April 17, 202555.655.0855.0856.254.7714.39M
April 16, 202556.4955.9555.9557.0855.518.28M
April 15, 202555.0154.5854.5855.1654.1411.89M
April 14, 202553.754.7954.7955.2353.1714.23M
April 11, 202553.8454.9754.9755.8653.3831.62M
April 10, 202548.950.9450.9451.648.7223.18M
April 09, 202546.248.7548.7548.9445.7324.86M
April 08, 202546.6444.9644.9647.1244.3916.27M
April 07, 202543.5444.8644.8646.9742.9322.06M
April 04, 202546.8744.1844.184743.5921.07M
April 03, 202546.748.3348.3349.3246.5717.43M
April 02, 202548.748.7348.7348.8547.838.81M
April 01, 202548.3748.2948.2948.8747.799.32M
March 31, 202548.548.2848.2848.5947.1212.19M
March 28, 202548.9848.0848.0849.5247.9811.23M
March 27, 202547.7948.3948.3948.4847.6510.49M
March 26, 202547.9147.3947.3948.0647.146.83M
March 25, 202547.3147.5547.5548.2147.38.07M
March 24, 202547.2546.8246.8247.6246.610.25M
March 21, 202547.1247.3647.3647.3646.3527.91M
March 20, 202547.547.7647.7648.1847.27.06M
March 19, 202547.8547.9947.9948.3747.489.7M
March 18, 202548.3447.8147.8148.6847.4912.08M
March 17, 202546.747.5247.5247.8446.411.11M
March 14, 202546.6746.2446.2446.8345.8210.54M
March 13, 202544.0745.6545.6546.2743.9311.81M
March 12, 202543.3143.6343.6343.9642.917.48M
March 11, 202542.6643.4243.4243.8742.669.57M
March 10, 202543.542.3742.3743.942.038.74M
March 07, 202543.843.8743.8745.0443.488.24M
March 06, 202543.6743.9243.9244.2543.489.92M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved