Newmont Corporation (NEM)
42.51
0.15 (0.35%)
At close: Mar 04, 2025, 3:59 PM
42.70
0.46%
After-hours: Mar 04, 2025, 05:09 PM EST
NEM Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 43.70 | 43.95 | 42.16 | 42.36 | -0.48 | -1.12% | 12,586,456 |
| Feb 28, 2025 | 41.60 | 42.86 | 41.23 | 42.84 | 0.72 | 1.71% | 14,387,179 |
| Feb 27, 2025 | 43.12 | 43.26 | 42.04 | 42.12 | -1.46 | -3.35% | 9,621,700 |
| Feb 26, 2025 | 43.10 | 43.94 | 42.60 | 43.58 | 0.65 | 1.51% | 7,966,728 |
| Feb 25, 2025 | 43.77 | 43.87 | 42.16 | 42.93 | -1.11 | -2.52% | 13,053,031 |
| Feb 24, 2025 | 45.41 | 45.47 | 43.46 | 44.04 | -1.29 | -2.85% | 22,565,300 |
| Feb 21, 2025 | 47.46 | 48.23 | 45.15 | 45.33 | -2.76 | -5.74% | 17,235,100 |
| Feb 20, 2025 | 47.40 | 48.23 | 47.20 | 48.09 | 0.68 | 1.43% | 13,664,619 |
| Feb 19, 2025 | 46.90 | 47.80 | 46.78 | 47.41 | -0.10 | -0.21% | 9,043,546 |
| Feb 18, 2025 | 47.39 | 47.62 | 46.76 | 47.51 | 0.97 | 2.08% | 9,006,900 |
| Feb 14, 2025 | 47.79 | 47.91 | 46.54 | 46.54 | -1.21 | -2.53% | 9,890,800 |
| Feb 13, 2025 | 46.99 | 48.00 | 46.67 | 47.75 | 0.94 | 2.01% | 11,626,000 |
| Feb 12, 2025 | 45.31 | 47.02 | 45.11 | 46.81 | 1.32 | 2.90% | 11,972,344 |
| Feb 11, 2025 | 46.00 | 46.23 | 45.47 | 45.49 | -0.97 | -2.09% | 11,489,000 |
| Feb 10, 2025 | 46.00 | 46.63 | 45.78 | 46.46 | 1.62 | 3.61% | 10,736,300 |
| Feb 7, 2025 | 45.18 | 45.84 | 44.80 | 44.84 | -0.04 | -0.09% | 7,483,900 |
| Feb 6, 2025 | 44.94 | 45.03 | 44.06 | 44.88 | -0.08 | -0.18% | 11,222,900 |
| Feb 5, 2025 | 44.06 | 45.52 | 43.97 | 44.96 | 1.61 | 3.71% | 14,089,500 |
| Feb 4, 2025 | 43.09 | 43.55 | 42.98 | 43.35 | 0.23 | 0.53% | 7,856,136 |
| Feb 3, 2025 | 42.90 | 43.70 | 42.66 | 43.12 | 0.40 | 0.94% | 10,451,700 |
| Jan 31, 2025 | 43.49 | 43.62 | 42.47 | 42.72 | -0.37 | -0.86% | 10,595,225 |
| Jan 30, 2025 | 42.38 | 43.52 | 42.25 | 43.09 | 1.50 | 3.61% | 9,872,800 |
| Jan 29, 2025 | 41.42 | 41.99 | 40.99 | 41.59 | 0.24 | 0.58% | 9,944,031 |
| Jan 28, 2025 | 41.57 | 41.65 | 41.02 | 41.35 | -0.22 | -0.53% | 6,098,622 |
| Jan 27, 2025 | 41.64 | 41.76 | 40.85 | 41.57 | -0.47 | -1.12% | 6,135,826 |
| Jan 24, 2025 | 42.58 | 42.85 | 41.99 | 42.04 | 0.09 | 0.21% | 5,244,721 |
| Jan 23, 2025 | 41.51 | 41.96 | 41.05 | 41.95 | 0.27 | 0.65% | 6,280,000 |
| Jan 22, 2025 | 42.53 | 42.60 | 41.62 | 41.68 | -0.67 | -1.58% | 6,597,011 |
| Jan 21, 2025 | 42.11 | 42.70 | 42.09 | 42.35 | 0.68 | 1.63% | 8,027,300 |
| Jan 17, 2025 | 41.35 | 41.88 | 41.10 | 41.67 | 0.02 | 0.05% | 7,286,500 |
| Jan 16, 2025 | 41.90 | 42.14 | 41.45 | 41.65 | 0.28 | 0.68% | 9,421,400 |
| Jan 15, 2025 | 40.78 | 41.50 | 40.35 | 41.37 | 1.21 | 3.01% | 11,649,300 |
| Jan 14, 2025 | 39.46 | 40.28 | 39.19 | 40.16 | 0.99 | 2.53% | 11,369,709 |
| Jan 13, 2025 | 38.93 | 39.19 | 38.53 | 39.17 | 0.07 | 0.18% | 8,309,403 |
| Jan 10, 2025 | 39.77 | 40.26 | 38.82 | 39.10 | -0.03 | -0.08% | 10,018,800 |
| Jan 8, 2025 | 38.20 | 39.15 | 38.11 | 39.13 | 0.97 | 2.54% | 8,320,400 |
| Jan 7, 2025 | 38.25 | 38.95 | 37.84 | 38.16 | 0.37 | 0.98% | 7,585,200 |
| Jan 6, 2025 | 38.07 | 38.30 | 37.68 | 37.79 | -0.32 | -0.84% | 8,146,612 |
| Jan 3, 2025 | 38.41 | 38.49 | 38.02 | 38.11 | -0.26 | -0.68% | 6,262,196 |
| Jan 2, 2025 | 38.06 | 38.85 | 37.89 | 38.37 | 1.15 | 3.09% | 8,296,200 |
| Dec 31, 2024 | 37.00 | 37.39 | 36.86 | 37.22 | 0.22 | 0.59% | 9,342,600 |
| Dec 30, 2024 | 37.42 | 37.50 | 36.86 | 37.00 | -0.84 | -2.22% | 7,507,800 |
| Dec 27, 2024 | 37.61 | 38.22 | 37.51 | 37.84 | -0.25 | -0.66% | 5,456,418 |
| Dec 26, 2024 | 38.31 | 38.61 | 38.09 | 38.09 | -0.22 | -0.57% | 5,901,500 |
| Dec 24, 2024 | 38.20 | 38.32 | 37.87 | 38.31 | 0.15 | 0.39% | 3,549,324 |
| Dec 23, 2024 | 38.01 | 38.26 | 37.46 | 38.16 | -0.12 | -0.31% | 8,591,872 |
| Dec 20, 2024 | 37.25 | 38.44 | 37.18 | 38.28 | 1.26 | 3.40% | 23,927,000 |
| Dec 19, 2024 | 37.67 | 37.92 | 36.94 | 37.02 | -0.62 | -1.65% | 13,794,000 |
| Dec 18, 2024 | 39.37 | 39.57 | 37.59 | 37.64 | -2.16 | -5.43% | 16,488,700 |
| Dec 17, 2024 | 39.46 | 40.07 | 39.43 | 39.80 | -0.28 | -0.70% | 12,095,814 |