NEM - NEWMONT Corp /DE/
48.75
3.790 7.774%
Share volume: 24,748,827
Last Updated: 04-09-2025
Precious Metals/Gold & Silver Ores:
0.83%
PREVIOUS CLOSE
CHG
CHG%
$44.96
3.79
0.08%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-09-2025 | $46.20 | $46.20 | $48.94 | $48.94 | $45.73 | $45.73 | $48.75 | $48.75 | 24,748,827 | $24,748,827.00 |
| 04-08-2025 | $46.64 | $46.64 | $47.12 | $47.12 | $44.39 | $44.39 | $44.96 | $44.96 | 16,266,062 | $16,266,062.00 |
| 04-07-2025 | $43.54 | $43.54 | $46.97 | $46.97 | $42.93 | $42.93 | $44.86 | $44.86 | 22,059,909 | $22,059,909.00 |
| 04-04-2025 | $46.87 | $46.87 | $47.00 | $47.00 | $43.59 | $43.59 | $44.18 | $44.18 | 21,182,640 | $21,182,640.00 |
| 04-03-2025 | $46.70 | $46.70 | $49.32 | $49.32 | $46.57 | $46.57 | $48.33 | $48.33 | 17,433,069 | $17,433,069.00 |
| 04-02-2025 | $48.70 | $48.70 | $48.85 | $48.85 | $47.83 | $47.83 | $48.73 | $48.73 | 9,129,970 | $9,129,970.00 |
| 04-01-2025 | $48.37 | $48.37 | $48.87 | $48.87 | $47.79 | $47.79 | $48.29 | $48.29 | 9,317,944 | $9,317,944.00 |
| 03-31-2025 | $48.50 | $48.50 | $48.59 | $48.59 | $47.12 | $47.12 | $48.28 | $48.28 | 12,190,230 | $12,190,230.00 |
| 03-28-2025 | $48.98 | $48.98 | $49.52 | $49.52 | $47.98 | $47.98 | $48.08 | $48.08 | 11,259,024 | $11,259,024.00 |
| 03-27-2025 | $47.79 | $47.79 | $48.48 | $48.48 | $47.65 | $47.65 | $48.39 | $48.39 | 11,017,835 | $11,017,835.00 |
