NYSE:NEM
Newmont Mining Corporation Stock Price (Quote)
$40.64
-1.62 (-3.83%)
At Close: Apr 30, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $36.10 | $43.91 | Tuesday, 30th Apr 2024 NEM stock ended at $40.64. This is 3.83% less than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 2.83% from a day low at $40.49 to a day high of $41.63. |
| 90 days | $29.43 | $43.91 | |
| 52 weeks | $29.43 | $50.18 |
| Date | Open | High | Low | Close | Volume |
| Apr 30, 2024 | $41.15 | $41.63 | $40.49 | $40.64 | 12 987 105 |
| Apr 29, 2024 | $42.57 | $42.92 | $41.51 | $42.26 | 11 353 136 |
| Apr 26, 2024 | $43.24 | $43.39 | $42.50 | $42.73 | 14 047 011 |
| Apr 25, 2024 | $40.33 | $43.91 | $39.98 | $43.41 | 35 941 708 |
| Apr 24, 2024 | $37.42 | $38.75 | $37.26 | $38.60 | 11 207 023 |
| Apr 23, 2024 | $37.00 | $37.81 | $36.60 | $37.71 | 11 531 041 |
| Apr 22, 2024 | $37.65 | $38.28 | $37.37 | $37.46 | 13 101 043 |
| Apr 19, 2024 | $38.50 | $39.21 | $38.37 | $39.02 | 7 631 775 |
| Apr 18, 2024 | $39.14 | $39.21 | $38.25 | $38.55 | 6 300 143 |
| Apr 17, 2024 | $38.27 | $38.99 | $37.98 | $38.56 | 10 156 428 |
| Apr 16, 2024 | $37.90 | $38.44 | $37.38 | $38.11 | 11 242 669 |
| Apr 15, 2024 | $38.88 | $38.96 | $37.77 | $38.44 | 10 556 586 |
| Apr 12, 2024 | $40.20 | $41.30 | $38.31 | $38.64 | 23 939 194 |
| Apr 11, 2024 | $39.32 | $39.47 | $38.36 | $39.07 | 11 112 699 |
| Apr 10, 2024 | $38.70 | $39.27 | $38.21 | $39.06 | 12 318 478 |
| Apr 09, 2024 | $40.17 | $40.77 | $39.45 | $39.67 | 13 311 448 |
| Apr 08, 2024 | $40.00 | $40.14 | $39.17 | $39.40 | 14 944 749 |
| Apr 05, 2024 | $37.73 | $39.92 | $37.56 | $39.65 | 19 195 981 |
| Apr 04, 2024 | $37.29 | $38.21 | $36.98 | $37.72 | 14 234 724 |
| Apr 03, 2024 | $36.76 | $37.42 | $36.68 | $37.23 | 13 764 754 |
| Apr 02, 2024 | $36.65 | $37.00 | $36.44 | $36.79 | 14 764 122 |
| Apr 01, 2024 | $36.96 | $37.08 | $36.10 | $36.43 | 12 284 669 |
| Mar 28, 2024 | $35.74 | $36.36 | $35.37 | $35.84 | 14 552 015 |
| Mar 27, 2024 | $34.31 | $35.28 | $34.18 | $35.25 | 10 581 361 |
| Mar 26, 2024 | $34.68 | $34.73 | $34.00 | $34.00 | 6 857 639 |
