|
 Newmont Mining Co - [Ticker: NEM] |     | | Last Trade | 33.98 | Last Trade Time | 2018-12-04 - 00:00:00 | | Variation | +0.76 (+1.02%) | Open | 33.44 | | High | 34.12 | Low | 33.32 | | Volume | 3,197,258 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 35.80 x 700 - 35.81 x 1,600 | | Former Close | 33.22 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | NEM quotes from 2000-01-01 to 2024-05-13 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-09-26 | 8,227,900 | 45.64 | 47.23 | 44.85 | 46.68 | 00:00:00 | | 2005-09-27 | 5,682,600 | 46.20 | 46.51 | 45.40 | 46.33 | 00:00:00 | | 2005-09-28 | 6,606,400 | 46.58 | 47.70 | 46.00 | 47.54 | 00:00:00 | | 2005-09-29 | 8,028,600 | 47.55 | 48.08 | 47.18 | 48.05 | 00:00:00 | | 2005-09-30 | 5,515,800 | 48.05 | 48.20 | 47.02 | 47.17 | 00:00:00 | | 2005-10-03 | 4,685,000 | 46.52 | 47.10 | 46.02 | 47.01 | 00:00:00 | | 2005-10-04 | 4,847,700 | 47.00 | 47.25 | 46.10 | 46.20 | 00:00:00 | | 2005-10-05 | 6,269,800 | 46.20 | 46.21 | 44.99 | 45.04 | 00:00:00 | | 2005-10-06 | 7,526,400 | 45.42 | 47.02 | 45.35 | 46.91 | 00:00:00 | | 2005-10-07 | 6,735,900 | 46.71 | 47.63 | 46.38 | 47.52 | 00:00:00 | | 2005-10-10 | 3,796,600 | 47.64 | 47.90 | 46.88 | 47.30 | 00:00:00 | | 2005-10-11 | 4,858,700 | 47.20 | 47.64 | 46.73 | 47.07 | 00:00:00 | | 2005-10-12 | 5,775,800 | 47.16 | 47.50 | 45.69 | 46.03 | 00:00:00 | | 2005-10-13 | 7,546,500 | 45.25 | 45.62 | 44.35 | 45.55 | 00:00:00 | | 2005-10-14 | 6,163,900 | 44.85 | 45.36 | 44.02 | 44.98 | 00:00:00 | | 2005-10-17 | 4,199,400 | 45.98 | 46.38 | 45.80 | 45.82 | 00:00:00 | | 2005-10-18 | 4,408,400 | 45.39 | 45.93 | 44.65 | 44.84 | 00:00:00 | | 2005-10-19 | 6,257,500 | 44.10 | 44.14 | 43.00 | 44.11 | 00:00:00 | | 2005-10-20 | 7,121,700 | 43.57 | 44.65 | 42.75 | 43.28 | 00:00:00 | | 2005-10-21 | 7,524,500 | 43.40 | 44.40 | 43.10 | 43.86 | 00:00:00 | | 2005-10-24 | 5,607,400 | 43.51 | 45.21 | 43.50 | 44.99 | 00:00:00 | | 2005-10-25 | 6,250,800 | 45.62 | 46.93 | 45.51 | 45.66 | 00:00:00 | | 2005-10-26 | 6,002,900 | 45.46 | 46.39 | 43.92 | 44.09 | 00:00:00 | | 2005-10-27 | 4,193,900 | 44.85 | 45.20 | 43.71 | 43.95 | 00:00:00 | | 2005-10-28 | 4,606,800 | 43.70 | 44.27 | 43.06 | 44.13 | 00:00:00 | | 2005-10-31 | 7,682,700 | 44.14 | 44.14 | 42.58 | 42.60 | 00:00:00 | | 2005-11-01 | 5,556,800 | 42.73 | 43.12 | 42.31 | 42.53 | 00:00:00 | | 2005-11-02 | 4,590,900 | 42.80 | 43.49 | 42.80 | 43.17 | 00:00:00 | | 2005-11-03 | 4,676,100 | 43.17 | 43.34 | 42.35 | 42.51 | 00:00:00 | | 2005-11-04 | 4,343,300 | 43.00 | 43.06 | 42.08 | 42.58 | 00:00:00 | | 2005-11-07 | 3,941,900 | 42.85 | 43.33 | 42.49 | 43.01 | 00:00:00 | | 2005-11-08 | 3,418,300 | 43.19 | 43.48 | 42.67 | 42.70 | 00:00:00 | | 2005-11-09 | 4,930,100 | 43.10 | 44.18 | 42.71 | 44.13 | 00:00:00 | | 2005-11-10 | 4,452,300 | 44.49 | 44.60 | 43.24 | 43.52 | 00:00:00 | | 2005-11-11 | 3,593,100 | 43.70 | 44.35 | 43.15 | 44.31 | 00:00:00 | | 2005-11-14 | 4,011,000 | 44.14 | 44.32 | 43.62 | 43.67 | 00:00:00 | | 2005-11-15 | 3,600,000 | 43.90 | 44.18 | 42.97 | 43.04 | 00:00:00 | | 2005-11-16 | 11,175,900 | 44.08 | 46.10 | 44.08 | 46.05 | 00:00:00 | | 2005-11-17 | 7,956,900 | 46.85 | 47.12 | 46.33 | 46.86 | 00:00:00 | | 2005-11-18 | 5,027,600 | 47.10 | 47.13 | 45.84 | 46.33 | 00:00:00 | | 2005-11-21 | 6,821,900 | 46.90 | 47.44 | 46.45 | 47.20 | 00:00:00 | | 2005-11-22 | 7,141,200 | 47.32 | 47.74 | 46.53 | 47.22 | 00:00:00 | | 2005-11-23 | 4,590,300 | 46.38 | 46.81 | 46.09 | 46.35 | 00:00:00 | | 2005-11-25 | 2,543,600 | 47.09 | 47.20 | 46.85 | 47.06 | 00:00:00 | | 2005-11-28 | 7,677,800 | 47.48 | 48.00 | 47.07 | 47.68 | 00:00:00 | | 2005-11-29 | 5,045,500 | 47.67 | 47.79 | 47.16 | 47.32 | 00:00:00 | | 2005-11-30 | 5,623,700 | 47.00 | 47.00 | 46.09 | 46.12 | 00:00:00 | | 2005-12-01 | 7,540,700 | 46.85 | 47.75 | 46.70 | 47.27 | 00:00:00 | | 2005-12-02 | 6,582,400 | 47.19 | 47.36 | 46.22 | 46.48 | 00:00:00 | | 2005-12-05 | 5,390,200 | 46.78 | 47.14 | 46.22 | 46.84 | 00:00:00 | | 2005-12-06 | 9,419,500 | 46.70 | 48.81 | 46.30 | 48.75 | 00:00:00 | | 2005-12-07 | 12,939,900 | 49.50 | 50.55 | 49.26 | 49.59 | 00:00:00 | | 2005-12-08 | 7,537,000 | 49.58 | 50.47 | 49.52 | 50.28 | 00:00:00 | | 2005-12-09 | 12,210,000 | 50.74 | 51.27 | 49.48 | 49.66 | 00:00:00 | | 2005-12-12 | 20,448,600 | 50.89 | 52.49 | 50.10 | 50.40 | 00:00:00 | | 2005-12-13 | 8,162,700 | 50.00 | 50.88 | 49.51 | 50.58 | 00:00:00 | | 2005-12-14 | 9,357,600 | 49.90 | 50.33 | 49.27 | 49.51 | 00:00:00 | | 2005-12-15 | 5,693,800 | 49.84 | 50.46 | 49.72 | 49.99 | 00:00:00 | | 2005-12-16 | 7,580,200 | 50.29 | 50.88 | 50.21 | 50.50 | 00:00:00 | | 2005-12-19 | 5,806,400 | 51.01 | 51.45 | 49.98 | 50.15 | 00:00:00 | | 2005-12-20 | 7,364,900 | 50.65 | 50.73 | 48.88 | 49.20 | 00:00:00 | | 2005-12-21 | 5,901,000 | 49.10 | 50.45 | 48.89 | 50.45 | 00:00:00 | | 2005-12-22 | 10,307,100 | 51.25 | 52.09 | 50.88 | 51.96 | 00:00:00 | | 2005-12-23 | 4,743,700 | 51.70 | 52.54 | 51.70 | 51.94 | 00:00:00 | | 2005-12-27 | 4,921,300 | 52.80 | 53.00 | 51.54 | 51.59 | 00:00:00 | | 2005-12-28 | 6,667,300 | 52.40 | 53.46 | 52.37 | 53.40 | 00:00:00 | | 2005-12-29 | 4,685,100 | 53.02 | 53.75 | 52.70 | 53.69 | 00:00:00 | | 2005-12-30 | 4,372,800 | 53.40 | 53.93 | 53.22 | 53.40 | 00:00:00 | | 2006-01-03 | 11,426,500 | 54.10 | 57.17 | 54.10 | 57.14 | 00:00:00 | | 2006-01-04 | 10,219,300 | 56.80 | 58.11 | 56.67 | 58.04 | 00:00:00 | | 2006-01-05 | 8,449,700 | 57.25 | 57.26 | 56.10 | 56.66 | 00:00:00 | | 2006-01-06 | 7,004,000 | 57.50 | 58.40 | 57.36 | 57.70 | 00:00:00 | | 2006-01-09 | 8,603,900 | 57.66 | 58.95 | 57.26 | 58.51 | 00:00:00 | | 2006-01-10 | 7,289,600 | 57.97 | 58.76 | 57.41 | 58.25 | 00:00:00 | | 2006-01-11 | 6,083,900 | 58.48 | 59.22 | 58.04 | 58.49 | 00:00:00 | | 2006-01-12 | 5,404,100 | 58.21 | 58.98 | 57.85 | 57.96 | 00:00:00 | | 2006-01-13 | 6,446,400 | 58.47 | 59.87 | 58.05 | 59.87 | 00:00:00 | | 2006-01-17 | 8,460,600 | 59.40 | 60.34 | 58.85 | 59.09 | 00:00:00 | | 2006-01-18 | 8,118,000 | 58.46 | 58.80 | 57.24 | 57.48 | 00:00:00 | | 2006-01-19 | 10,667,500 | 58.20 | 58.49 | 56.88 | 58.05 | 00:00:00 | | 2006-01-20 | 9,515,400 | 58.57 | 58.79 | 56.39 | 56.59 | 00:00:00 | | 2006-01-23 | 7,710,900 | 56.95 | 57.21 | 55.55 | 57.21 | 00:00:00 | | 2006-01-24 | 6,682,400 | 56.46 | 57.18 | 55.78 | 56.97 | 00:00:00 | | 2006-01-25 | 6,951,100 | 58.31 | 58.54 | 57.31 | 58.10 | 00:00:00 | | 2006-01-26 | 6,939,200 | 57.64 | 58.82 | 57.11 | 58.74 | 00:00:00 | | 2006-01-27 | 6,782,300 | 58.74 | 59.70 | 58.18 | 59.20 | 00:00:00 | | 2006-01-30 | 6,836,100 | 59.55 | 61.08 | 59.36 | 60.91 | 00:00:00 | | 2006-01-31 | 10,325,400 | 61.23 | 62.72 | 61.10 | 61.80 | 00:00:00 | | 2006-02-01 | 6,186,500 | 61.71 | 62.26 | 60.45 | 61.95 | 00:00:00 | | 2006-02-02 | 6,547,400 | 62.43 | 62.55 | 60.56 | 61.21 | 00:00:00 | | 2006-02-03 | 6,093,500 | 60.78 | 61.59 | 59.19 | 59.62 | 00:00:00 | | 2006-02-06 | 4,705,300 | 59.78 | 60.98 | 59.77 | 60.48 | 00:00:00 | | 2006-02-07 | 10,835,400 | 59.21 | 59.40 | 56.15 | 56.27 | 00:00:00 | | 2006-02-08 | 8,648,100 | 56.42 | 56.90 | 55.20 | 55.70 | 00:00:00 | | 2006-02-09 | 8,028,000 | 57.19 | 57.62 | 56.28 | 56.53 | 00:00:00 | | 2006-02-10 | 7,644,200 | 56.18 | 56.18 | 54.44 | 54.80 | 00:00:00 | | 2006-02-13 | 7,434,400 | 54.50 | 55.26 | 53.21 | 54.09 | 00:00:00 | | 2006-02-14 | 6,887,000 | 54.45 | 55.59 | 53.88 | 55.16 | 00:00:00 | | 2006-02-15 | 7,621,000 | 54.92 | 56.36 | 54.14 | 54.82 | 00:00:00 | | 2006-02-16 | 6,830,900 | 54.42 | 56.46 | 54.41 | 56.20 | 00:00:00 | | 2006-02-17 | 6,334,800 | 56.75 | 57.36 | 55.85 | 56.21 | 00:00:00 | | 2006-02-21 | 5,697,200 | 56.47 | 57.56 | 56.39 | 56.83 | 00:00:00 | | 2006-02-22 | 4,857,500 | 56.75 | 57.69 | 56.10 | 57.48 | 00:00:00 | | 2006-02-23 | 6,142,900 | 57.52 | 57.75 | 56.55 | 56.56 | 00:00:00 | | 2006-02-24 | 4,833,000 | 57.22 | 58.14 | 56.89 | 58.10 | 00:00:00 | | 2006-02-27 | 9,042,700 | 56.90 | 57.44 | 54.42 | 54.78 | 00:00:00 | | 2006-02-28 | 12,501,900 | 54.78 | 54.78 | 52.35 | 52.92 | 00:00:00 | | 2006-03-01 | 6,922,200 | 53.28 | 53.85 | 52.62 | 52.97 | 00:00:00 | | 2006-03-02 | 9,390,000 | 52.97 | 54.87 | 52.63 | 54.15 | 00:00:00 | | 2006-03-03 | 4,858,100 | 53.90 | 54.25 | 53.06 | 53.27 | 00:00:00 | | 2006-03-06 | 11,350,900 | 53.01 | 53.02 | 50.20 | 50.83 | 00:00:00 | | 2006-03-07 | 9,966,500 | 50.86 | 51.15 | 49.20 | 49.82 | 00:00:00 | | 2006-03-08 | 12,366,400 | 48.90 | 49.82 | 48.13 | 49.57 | 00:00:00 | | 2006-03-09 | 9,143,500 | 50.07 | 50.50 | 47.67 | 47.79 | 00:00:00 | | 2006-03-10 | 10,798,100 | 47.12 | 48.67 | 46.60 | 48.61 | 00:00:00 | | 2006-03-13 | 6,653,800 | 49.05 | 49.15 | 47.72 | 48.78 | 00:00:00 | | 2006-03-14 | 7,168,900 | 48.60 | 50.03 | 48.60 | 49.68 | 00:00:00 | | 2006-03-15 | 7,032,800 | 50.39 | 50.39 | 49.56 | 50.10 | 00:00:00 | | 2006-03-16 | 5,945,600 | 50.15 | 50.65 | 49.66 | 50.00 | 00:00:00 | | 2006-03-17 | 6,455,600 | 50.00 | 50.29 | 49.52 | 49.86 | 00:00:00 | | 2006-03-20 | 4,887,300 | 49.73 | 50.10 | 49.12 | 49.22 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
