NEM - NEWMONT Corp /DE/
43.42
1.050 2.418%
Share volume: 9,544,444
Last Updated: 03-11-2025
Precious Metals/Gold & Silver Ores:
0.85%
PREVIOUS CLOSE
CHG
CHG%
$42.37
1.05
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-11-2025 | $42.66 | $42.66 | $43.87 | $43.87 | $42.66 | $42.66 | $43.42 | $43.42 | 9,544,444 | $9,544,444.00 |
| 03-10-2025 | $43.50 | $43.50 | $43.90 | $43.90 | $42.03 | $42.03 | $42.37 | $42.37 | 8,741,438 | $8,741,438.00 |
| 03-07-2025 | $43.80 | $43.80 | $45.04 | $45.04 | $43.48 | $43.48 | $43.87 | $43.87 | 8,254,565 | $8,254,565.00 |
| 03-06-2025 | $43.67 | $43.67 | $44.25 | $44.25 | $43.48 | $43.48 | $43.92 | $43.92 | 9,923,485 | $9,923,485.00 |
| 03-05-2025 | $42.85 | $42.85 | $43.92 | $43.92 | $42.56 | $42.56 | $43.85 | $43.85 | 10,063,546 | $10,063,546.00 |
| 03-04-2025 | $42.74 | $42.74 | $43.07 | $43.07 | $41.93 | $41.93 | $42.51 | $42.51 | 11,878,140 | $11,878,140.00 |
| 03-03-2025 | $43.70 | $43.44 | $43.95 | $43.69 | $42.16 | $41.91 | $42.36 | $42.11 | 12,599,874 | $12,599,874.00 |
| 02-28-2025 | $41.60 | $41.60 | $42.86 | $42.86 | $41.23 | $41.23 | $42.84 | $42.84 | 14,387,179 | $13,733,594.00 |
| 02-27-2025 | $43.12 | $43.12 | $43.26 | $43.26 | $42.04 | $42.04 | $42.12 | $42.12 | 9,621,671 | $9,621,671.00 |
| 02-26-2025 | $43.10 | $43.10 | $43.94 | $43.94 | $42.60 | $42.60 | $43.58 | $43.58 | 7,966,728 | $7,966,728.00 |