NEM - NEWMONT Corp /DE/
52.83
-1.160 -2.196%
Share volume: 9,772,552
Last Updated: 05-08-2025
Precious Metals/Gold & Silver Ores:
0.05%
PREVIOUS CLOSE
CHG
CHG%
$53.99
-1.16
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-08-2025 | $53.79 | $53.79 | $54.20 | $54.20 | $52.73 | $52.73 | $52.83 | $52.83 | 9,772,552 | $9,772,552.00 |
| 05-07-2025 | $53.42 | $53.42 | $54.33 | $54.33 | $53.21 | $53.21 | $53.99 | $53.99 | 11,140,005 | $11,140,005.00 |
| 05-06-2025 | $53.77 | $53.77 | $54.74 | $54.74 | $53.25 | $53.25 | $54.61 | $54.61 | 13,642,007 | $13,642,007.00 |
| 05-05-2025 | $52.80 | $52.80 | $53.06 | $53.06 | $52.25 | $52.25 | $53.04 | $53.04 | 12,141,997 | $12,141,997.00 |
| 05-02-2025 | $52.17 | $52.17 | $52.47 | $52.47 | $51.16 | $51.16 | $51.53 | $51.53 | 8,805,848 | $8,805,848.00 |
| 05-01-2025 | $51.48 | $51.48 | $51.65 | $51.65 | $50.77 | $50.77 | $51.49 | $51.49 | 12,415,679 | $12,415,679.00 |
| 04-30-2025 | $52.61 | $52.61 | $52.95 | $52.95 | $52.20 | $52.20 | $52.68 | $52.68 | 11,113,533 | $11,113,533.00 |
| 04-29-2025 | $53.69 | $53.69 | $53.95 | $53.95 | $52.78 | $52.78 | $52.96 | $52.96 | 10,496,199 | $10,496,199.00 |
| 04-28-2025 | $53.51 | $53.51 | $54.12 | $54.12 | $53.10 | $53.10 | $54.07 | $54.07 | 9,374,191 | $9,374,191.00 |
| 04-25-2025 | $54.29 | $54.29 | $54.42 | $54.42 | $53.48 | $53.48 | $53.94 | $53.94 | 12,383,808 | $12,383,808.00 |
