Newmont Mining (NEM)

109.16
+0.97 (0.90%)
NYSE· Last Trade: Jun 2nd, 11:45 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Newmont Mining (NEM)

DateOpenHighLowCloseVolumeAdjusted Close
6/01/2026105.00108.58105.00108.197,359,858108.19
5/29/20260.01111.93107.42109.8114,673,523109.81
5/28/2026105.25108.70103.62108.237,785,245108.23
5/27/2026108.00109.90107.07107.236,647,864107.23
5/26/2026111.20111.82110.03111.616,526,168111.35
5/22/2026108.50109.06106.21107.645,041,101107.39
5/21/2026106.48109.61104.62108.335,298,834108.08
5/20/2026105.17107.97104.55107.397,543,287107.14
5/19/2026107.20108.11104.13105.099,507,833104.84
5/18/2026108.82111.82108.72109.857,719,987109.59
5/15/2026112.23112.23108.47109.0611,118,493108.81
5/14/2026119.02119.05115.43116.334,529,058116.06
5/13/2026118.95120.64117.70118.966,762,581118.68
5/12/2026118.73120.21115.61119.695,749,843119.41
5/11/2026117.12121.26116.99120.677,044,587120.39
5/08/2026115.95117.29114.97116.515,292,492116.24
5/07/2026118.58119.76113.32113.497,960,576113.23
5/06/2026115.11115.94113.72115.107,101,740114.83
5/05/2026110.59111.30108.80109.014,718,532108.76
5/04/2026108.12110.65107.40108.335,698,917108.08
5/01/2026110.05112.23108.51108.625,126,681108.37
4/30/2026109.50111.63108.89111.098,293,506110.83
4/29/2026108.15109.02106.87107.617,295,784107.36
4/28/2026113.93113.93109.22109.909,789,311109.64
4/27/2026118.62119.44115.74116.087,175,447115.81
4/24/2026115.01120.83111.66120.7012,367,535120.42
4/23/2026110.33111.19107.88111.068,984,265110.80
4/22/2026111.49112.85110.40111.856,414,123111.59
4/21/2026114.01114.89109.17109.308,550,470109.05
4/20/2026114.69115.14113.23114.846,391,059114.57
4/17/2026114.55118.03113.41116.506,795,978116.23
4/16/2026112.60114.78112.60113.416,550,563113.15
4/15/2026117.40117.51112.99113.049,251,803112.78
4/14/2026118.40120.22117.45119.306,971,383119.02
4/13/2026118.22119.99115.50116.508,355,477116.23
4/10/2026119.52121.92119.52120.906,535,431120.62
4/09/2026117.97119.99117.57119.016,870,022118.73
4/08/2026121.37122.00116.51118.158,548,230117.88
4/07/2026113.00114.68111.37114.657,915,860114.38
4/06/2026113.62114.72112.10112.834,762,538112.57
4/02/2026109.30115.25108.80114.059,167,339113.78
4/01/2026112.59115.57110.73113.7911,525,643113.53
3/31/2026105.15108.42105.15108.2511,378,386108.00
3/30/2026104.79106.03101.93103.1210,877,754102.88
3/27/202698.81103.5098.51102.109,673,795101.86
3/26/202698.99101.9998.7399.368,829,01299.13
3/25/2026103.94103.94101.24101.529,539,432101.28
3/24/202697.2899.4495.4299.0214,439,42598.79
3/23/202695.87100.6195.8598.1417,832,76197.91
3/20/202699.6999.8794.3495.8030,701,87395.58
3/19/202696.2099.7995.7999.2024,728,41298.97
3/18/2026106.93108.25105.32106.5415,124,442106.29
3/17/2026111.22112.57109.71111.047,073,238110.78
3/16/2026108.43112.14108.25110.199,883,559109.93
3/13/2026114.58114.58108.80109.5810,458,893109.33
3/12/2026116.92117.07113.72114.488,787,657114.21
3/11/2026116.39116.66113.61116.218,626,923115.94
3/10/2026118.02120.34117.00118.908,026,957118.62
3/09/2026112.32117.09109.30116.969,808,514116.69
3/06/2026113.65117.58113.12116.298,350,733116.02
3/05/2026118.08118.11114.11116.0910,871,847115.82
3/04/2026121.43121.74118.88119.377,848,953119.09
3/03/2026120.37120.89115.88118.5214,034,333118.24
3/02/2026131.57131.98124.43128.7310,793,376128.17