Newmont Corporation Historical Data - NEM | ADVFN

Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
USA
NYSE
Newmont Corporation (NEM)
Newmont Corporation (NEM) Historical

Newmont Corporation (NEM)

38.60

0.89

(2.36%)

Closed April 24 4:00PM

Delayed by 15 minutes

40.25

1.65

( 4.27% )

Pre Market: 8:58AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1.14	2.91485553567	39.11	39.21	36.6	11030302	38.18467971	CS
4	4.47	12.4930128563	35.78	41.3	35.37	13922478	38.22422414	CS
12	5.54	15.960818208	34.71	41.3	29.42	14770308	34.70234609	CS
26	2.53	6.70731707317	37.72	42.81	29.42	14835160	36.39245823	CS
52	-7.41	-15.547629039	47.66	50.18	29.42	11501067	38.1696593	CS
156	-25.48	-38.7646432375	65.73	86.37	29.42	8828746	48.40249664	CS
260	7.42	22.6012793177	32.83	86.37	29.42	8352799	49.19597986	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1713998400	38.6	0.89	2.36	37.42	38.745	37.26	11974060
1713912000	37.71	0.25	0.67	36.95	37.81	36.6	12182346
1713825600	37.46	-1.56	-4.00	37.65	38.28	37.374	14146283
1713566400	39.02	0.47	1.22	38.5	39.21	38.35	10438192
1713480000	38.55	-0.01	-0.03	39.11	39.21	38.25	6410630
1713393600	38.56	0.45	1.18	38.27	38.99	37.98	10809092
1713307200	38.11	-0.33	-0.86	37.96	38.44	37.3801	11830464
1713220800	38.44	-0.2	-0.52	39.01	39.01	37.77	11505929
1712961600	38.64	-0.43	-1.10	40.31	41.3	38.305	24331621
1712875200	39.07	0.01	0.03	39.32	39.47	38.355	11534496
1712788800	39.06	-0.61	-1.54	38.82	39.27	38.21	12582234
1712702400	39.67	0.27	0.69	40.41	40.78	39.45	14871407
1712616000	39.4	-0.25	-0.63	40	40.14	39.17	16273030
1712356800	39.65	1.93	5.12	37.78	39.9201	37.56	21090031
1712270400	37.72	0.49	1.32	37.29	38.21	36.98	16416230
1712184000	37.23	0.44	1.20	36.76	37.42	36.675	15540824
1712097600	36.79	0.36	0.99	36.65	37	36.44	14993989
1712011200	36.43	0.59	1.65	36.98	37.08	36.1	12469706
1711665600	35.84	0.59	1.67	35.78	36.365	35.37	15126516
1711579200	35.25	1.25	3.68	34.31	35.28	34.18	10660357
1711492800	34	0.08	0.24	34.72	34.74	34	9546846
1711406400	33.92	0.15	0.44	34.02	34.74	33.86	9280606
1711147200	33.77	-0.76	-2.20	34.33	34.53	33.77	9543742
1711060800	34.53	0.23	0.67	34.95	35.53	34.475	13153527
1710974400	34.3	0.74	2.21	33.439999	34.69	33.29	11535706
1710888000	33.56	-0.86	-2.50	34.08	34.16	33.3604	13677903
1710801600	34.42	0.54	1.59	33.69	34.65	33.59	14960040
1710542400	33.88	-0.33	-0.96	33.47	34.06	33.371899	52899276
1710456000	34.21	-0.16	-0.47	33.84	34.57	33.66	18865740
1710369600	34.37	0.49	1.45	34.14	34.63	34.04	15756125
1710283200	33.88	-1.36	-3.86	34.49	34.5	33.675	14180580
1710196800	35.24	1.33	3.92	34.13	35.46	33.89	20380025
1709941200	33.91	0.02	0.06	34.15	34.35	33.76	13728197
1709854800	33.89	0.27	0.80	33.99	34.23	33.6	10833133
1709768400	33.62	0.28	0.84	33.65	34.28	33.509999	13603269
1709682000	33.34	-0.14	-0.42	34	34.305	33.22	16358131
1709595600	33.479999	1.54	4.82	31.72	33.63	31.67	30766028
1709336400	31.94	0.69	2.21	31.63	32.335	30.93	17002487
1709250000	31.25	1.38	4.62	30.77	31.49	30.51	18469884
1709163600	29.87	0.01	0.03	29.72	30.06	29.42	12671126
1709077200	29.86	-0.15	-0.50	30.2	30.27	29.75	13366165
1708990800	30.01	-1.27	-4.06	30.63	30.82	29.74	23581262
1708731600	31.28	0.39	1.26	31.07	31.475	30.175	21711231
1708645200	30.89	-2.54	-7.60	33	33.189999	30.71	30580668
1708558800	33.43	0.24	0.72	33.21	33.479999	32.685	13380282
1708472400	33.189999	-0.24	-0.72	33.75	33.8	33.03	9486628
1708126800	33.43	0.35	1.06	32.93	33.63	32.84	9465783
1708040400	33.08	0.96	2.99	32.59	33.4	32.549999	11172968
1707954000	32.119999	0.08	0.25	31.95	32.15	31.615	9905924
1707867600	32.04	-1.52	-4.53	32.759999	32.86	31.738	14165701
1707781200	33.56	0.77	2.35	32.79	33.685	32.61	9846739
1707522000	32.79	-0.55	-1.65	33.24	33.25	32.54	10667229
1707435600	33.34	-0.31	-0.92	33.439999	33.59	33.229999	8150588
1707349200	33.65	-0.01	-0.03	33.75	33.765	33.305	8245793
1707262800	33.66	0.3	0.90	33.479999	33.74	33.08	9498908
1707176400	33.36	-1.05	-3.05	33.68	33.945	33.35	12070333
1706917200	34.41	-1.2	-3.37	34.77	34.88	33.8	17114254
1706830800	35.61	1.1	3.19	34.71	35.61	34.67	11867614
1706744400	34.51	0	0.00	34.88	35.43	34.5	12557223
1706658000	34.51	-0.14	-0.40	34.75	34.81	34.195	7632138
1706571600	34.65	0.44	1.29	34.54	34.65	34.08	13093259
1706312400	34.21	-0.28	-0.81	34.5	34.61	34.16	9498477
1706226000	34.49	0.05	0.15	34.99	35.01	34.255	10946398

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