Newmont More Historical Data - 1NEM | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Italy
BIT
Newmont Corp (1NEM)
Newmont Corp (1NEM) Historical

1NEM Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 14 2024	37.98	0.00	0.00%	37.98	37.98	37.98	0.00
Jun 13 2024	37.98	0.00	0.00%	37.98	37.98	37.98	0.00
Jun 12 2024	37.98	-0.31	-0.81%	37.98	37.98	37.98	28
Jun 11 2024	38.29	0.00	0.00%	38.29	38.29	38.29	0.00
Jun 10 2024	38.29	0.00	0.00%	38.29	38.29	38.29	0.00
Jun 07 2024	38.29	1.02	2.74%	38.29	38.29	38.29	13
Jun 06 2024	37.27	0.00	0.00%	37.27	37.27	37.27	0.00
Jun 05 2024	37.27	-1.90	-4.84%	37.54	37.54	37.27	57
Jun 04 2024	39.165	0.00	0.00%	39.165	39.165	39.165	0.00
Jun 03 2024	39.165	0.00	0.00%	39.165	39.165	39.165	0.00
May 31 2024	39.165	0.00	0.00%	39.165	39.165	39.165	0.00
May 30 2024	39.165	0.00	0.00%	39.165	39.165	39.165	0.00
May 29 2024	39.165	0.00	0.00%	39.165	39.165	39.165	0.00
May 28 2024	39.165	0.00	0.00%	39.165	39.165	39.165	0.00
May 27 2024	39.165	-0.91	-2.27%	39.00	39.165	39.00	64
May 24 2024	40.075	0.00	0.00%	40.075	40.075	40.075	0.00
May 23 2024	40.075	0.00	0.00%	40.075	40.075	40.075	0.00
May 22 2024	40.075	-0.63	-1.54%	40.075	40.075	40.075	86
May 21 2024	40.70	0.00	0.00%	40.70	40.70	40.70	0.00
May 20 2024	40.70	1.03	2.58%	40.70	40.70	40.70	100
May 17 2024	39.675	-0.15	-0.36%	39.675	39.675	39.675	50
May 16 2024	39.82	0.00	0.00%	39.82	39.82	39.82	0.00
May 15 2024	39.82	0.00	0.00%	39.82	39.82	39.82	0.00
May 14 2024	39.82	0.41	1.03%	39.415	39.82	39.415	27
May 13 2024	39.415	0.30	0.75%	39.20	39.415	39.20	340
May 10 2024	39.12	0.00	0.00%	39.12	39.12	39.12	0.00
May 09 2024	39.12	0.37	0.95%	39.12	39.12	39.12	129
May 08 2024	38.75	0.40	1.03%	38.75	38.75	38.75	54
May 07 2024	38.355	-0.04	-0.10%	38.355	38.355	38.355	300
May 06 2024	38.395	0.43	1.12%	38.18	38.395	38.18	104
May 03 2024	37.97	0.00	0.00%	37.97	37.97	37.97	0.00
May 02 2024	37.97	-1.35	-3.42%	37.97	37.97	37.97	14
Apr 30 2024	39.315	-0.52	-1.31%	38.49	39.315	38.35	903
Apr 29 2024	39.835	-0.32	-0.80%	39.88	39.88	39.82	116
Apr 26 2024	40.155	1.33	3.43%	40.215	40.50	40.12	763
Apr 25 2024	38.825	3.66	10.39%	38.07	38.825	38.07	180
Apr 24 2024	35.17	-0.59	-1.65%	35.115	35.17	35.02	146
Apr 23 2024	35.76	0.00	0.00%	35.76	35.76	35.76	0.00
Apr 22 2024	35.76	-0.25	-0.68%	35.795	35.795	35.76	350
Apr 19 2024	36.005	0.00	0.00%	36.005	36.005	36.005	0.00
Apr 18 2024	36.005	-0.01	-0.01%	36.38	36.53	36.005	353
Apr 17 2024	36.01	0.18	0.52%	36.01	36.01	36.01	50
Apr 16 2024	35.825	-0.61	-1.66%	35.825	35.825	35.825	460
Apr 15 2024	36.43	-0.98	-2.62%	36.795	36.795	36.43	60
Apr 12 2024	37.41	1.19	3.27%	37.415	37.415	37.41	143
Apr 11 2024	36.225	0.27	0.76%	36.615	36.615	36.225	86
Apr 10 2024	35.95	-1.15	-3.10%	35.95	35.95	35.95	105
Apr 09 2024	37.10	0.60	1.64%	36.86	37.135	36.69	530
Apr 08 2024	36.50	0.61	1.70%	36.98	37.31	36.50	910
Apr 05 2024	35.89	1.44	4.18%	35.14	35.89	35.01	844
Apr 04 2024	34.45	0.11	0.31%	34.45	34.45	34.45	15
Apr 03 2024	34.345	0.00	0.00%	34.345	34.345	34.345	0.00
Apr 02 2024	34.345	1.33	4.01%	35.45	35.45	34.345	293
Mar 28 2024	33.02	1.40	4.43%	33.20	33.24	32.84	781
Mar 27 2024	31.62	0.00	0.00%	31.62	31.62	31.62	0.00
Mar 26 2024	31.62	0.00	0.00%	31.62	31.62	31.62	0.00
Mar 25 2024	31.62	-0.54	-1.68%	31.64	31.64	31.30	197
Mar 22 2024	32.16	0.00	0.00%	32.16	32.16	32.16	0.00
Mar 21 2024	32.16	1.16	3.74%	32.26	32.26	32.14	444
Mar 20 2024	31.00	-0.78	-2.45%	31.00	31.00	31.00	54
Mar 19 2024	31.78	0.76	2.45%	31.78	31.78	31.78	2

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions