|
 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 | | 2006-09-08 | 8,496,800 | 48.75 | 49.00 | 47.74 | 48.19 | 00:00:00 | | 2006-09-11 | 13,374,400 | 47.27 | 47.38 | 45.55 | 45.57 | 00:00:00 | | 2006-09-12 | 8,618,300 | 45.78 | 46.32 | 44.80 | 45.23 | 00:00:00 | | 2006-09-13 | 6,904,800 | 45.72 | 46.25 | 45.46 | 45.74 | 00:00:00 | | 2006-09-14 | 10,700,700 | 45.74 | 46.04 | 43.80 | 44.14 | 00:00:00 | | 2006-09-15 | 11,491,100 | 44.13 | 44.79 | 43.58 | 44.15 | 00:00:00 | | 2006-09-18 | 8,085,200 | 44.55 | 45.10 | 44.20 | 44.82 | 00:00:00 | | 2006-09-19 | 7,582,500 | 44.60 | 44.60 | 43.17 | 43.38 | 00:00:00 | | 2006-09-20 | 7,587,700 | 43.95 | 44.19 | 43.12 | 43.19 | 00:00:00 | | 2006-09-21 | 5,571,200 | 43.70 | 44.40 | 43.31 | 43.83 | 00:00:00 | | 2006-09-22 | 5,496,100 | 44.32 | 44.70 | 43.52 | 43.78 | 00:00:00 | | 2006-09-25 | 10,158,300 | 43.53 | 43.54 | 42.20 | 43.08 | 00:00:00 | | 2006-09-26 | 7,539,500 | 43.25 | 44.03 | 43.08 | 44.01 | 00:00:00 | | 2006-09-27 | 19,414,600 | 43.50 | 44.15 | 41.75 | 43.14 | 00:00:00 | | 2006-09-28 | 10,245,900 | 43.15 | 43.57 | 42.97 | 43.33 | 00:00:00 | | 2006-09-29 | 7,779,400 | 43.00 | 43.24 | 42.32 | 42.75 | 00:00:00 | | 2006-10-02 | 6,532,400 | 42.76 | 43.69 | 42.76 | 43.21 | 00:00:00 | | 2006-10-03 | 9,423,200 | 42.45 | 42.70 | 40.89 | 40.89 | 00:00:00 | | 2006-10-04 | 17,522,400 | 40.89 | 41.21 | 39.84 | 40.83 | 00:00:00 | | 2006-10-05 | 8,823,500 | 41.32 | 42.10 | 41.15 | 41.83 | 00:00:00 | | 2006-10-06 | 6,244,500 | 41.80 | 42.14 | 41.03 | 41.53 | 00:00:00 | | 2006-10-09 | 4,958,500 | 41.99 | 42.16 | 41.08 | 41.26 | 00:00:00 | | 2006-10-10 | 6,275,800 | 41.25 | 42.25 | 40.84 | 41.81 | 00:00:00 | | 2006-10-11 | 6,585,100 | 41.89 | 42.00 | 40.96 | 41.09 | 00:00:00 | | 2006-10-12 | 5,763,300 | 41.11 | 42.00 | 41.10 | 41.83 | 00:00:00 | | 2006-10-13 | 7,982,400 | 42.40 | 43.45 | 42.40 | 43.23 | 00:00:00 | | 2006-10-16 | 6,418,500 | 43.73 | 43.75 | 42.67 | 43.57 | 00:00:00 | | 2006-10-17 | 5,195,500 | 43.57 | 43.58 | 42.48 | 43.24 | 00:00:00 | | 2006-10-18 | 5,461,900 | 43.55 | 43.55 | 42.09 | 42.21 | 00:00:00 | | 2006-10-19 | 5,881,000 | 42.61 | 43.46 | 42.52 | 43.33 | 00:00:00 | | 2006-10-20 | 5,907,100 | 43.62 | 43.65 | 42.43 | 42.46 | 00:00:00 | | 2006-10-23 | 8,483,700 | 42.47 | 43.35 | 42.36 | 43.25 | 00:00:00 | | 2006-10-24 | 6,617,400 | 42.90 | 44.26 | 42.60 | 43.63 | 00:00:00 | | 2006-10-25 | 8,345,200 | 43.76 | 45.01 | 43.34 | 44.63 | 00:00:00 | | 2006-10-26 | 6,207,000 | 44.90 | 45.20 | 44.15 | 44.65 | 00:00:00 | | 2006-10-27 | 5,513,900 | 44.99 | 45.39 | 44.32 | 44.32 | 00:00:00 | | 2006-10-30 | 6,905,500 | 44.70 | 45.50 | 44.37 | 44.50 | 00:00:00 | | 2006-10-31 | 8,371,400 | 44.46 | 45.49 | 44.39 | 45.27 | 00:00:00 | | 2006-11-01 | 9,937,200 | 46.25 | 46.89 | 45.50 | 45.78 | 00:00:00 | | 2006-11-02 | 7,335,500 | 46.30 | 46.55 | 45.51 | 45.91 | 00:00:00 | | 2006-11-03 | 7,656,600 | 45.75 | 46.80 | 45.75 | 46.15 | 00:00:00 | | 2006-11-06 | 6,042,000 | 46.15 | 46.55 | 45.56 | 45.84 | 00:00:00 | | 2006-11-07 | 6,736,500 | 46.13 | 46.24 | 45.36 | 45.69 | 00:00:00 | | 2006-11-08 | 6,615,300 | 45.25 | 45.72 | 44.66 | 45.10 | 00:00:00 | | 2006-11-09 | 10,458,600 | 45.50 | 46.86 | 45.23 | 46.85 | 00:00:00 | | 2006-11-10 | 6,163,500 | 46.70 | 46.71 | 45.37 | 45.77 | 00:00:00 | | 2006-11-13 | 6,894,100 | 45.13 | 45.59 | 44.91 | 45.52 | 00:00:00 | | 2006-11-14 | 6,547,500 | 45.99 | 46.05 | 44.75 | 44.83 | 00:00:00 | | 2006-11-15 | 8,409,600 | 44.66 | 45.93 | 44.41 | 45.57 | 00:00:00 | | 2006-11-16 | 6,719,900 | 45.50 | 45.85 | 44.24 | 44.24 | 00:00:00 | | 2006-11-17 | 9,055,600 | 44.11 | 44.84 | 43.80 | 44.20 | 00:00:00 | | 2006-11-20 | 6,507,800 | 44.63 | 45.03 | 43.88 | 44.03 | 00:00:00 | | 2006-11-21 | 6,152,900 | 44.50 | 45.35 | 44.50 | 45.11 | 00:00:00 | | 2006-11-22 | 5,189,900 | 45.29 | 45.58 | 44.63 | 44.88 | 00:00:00 | | 2006-11-24 | 6,678,100 | 45.50 | 46.46 | 45.50 | 45.55 | 00:00:00 | | 2006-11-27 | 5,733,600 | 46.00 | 46.22 | 45.30 | 45.64 | 00:00:00 | | 2006-11-28 | 5,829,400 | 45.99 | 46.03 | 45.35 | 45.86 | 00:00:00 | | 2006-11-29 | 5,738,800 | 45.75 | 45.95 | 45.20 | 45.73 | 00:00:00 | | 2006-11-30 | 8,489,700 | 46.34 | 47.25 | 46.25 | 46.91 | 00:00:00 | | 2006-12-01 | 6,355,200 | 46.92 | 47.34 | 46.52 | 46.84 | 00:00:00 | | 2006-12-04 | 5,305,300 | 47.18 | 47.46 | 46.44 | 47.29 | 00:00:00 | | 2006-12-05 | 6,828,100 | 47.34 | 47.60 | 46.76 | 47.16 | 00:00:00 | | 2006-12-06 | 6,435,700 | 46.50 | 47.56 | 46.44 | 46.46 | 00:00:00 | | 2006-12-07 | 5,671,300 | 46.89 | 47.55 | 46.43 | 47.25 | 00:00:00 | | 2006-12-08 | 5,983,000 | 47.42 | 47.80 | 46.78 | 46.91 | 00:00:00 | | 2006-12-11 | 4,799,000 | 46.92 | 47.65 | 46.80 | 47.31 | 00:00:00 | | 2006-12-12 | 5,792,800 | 46.94 | 47.33 | 46.54 | 47.32 | 00:00:00 | | 2006-12-13 | 6,199,500 | 47.02 | 47.54 | 46.59 | 47.47 | 00:00:00 | | 2006-12-14 | 6,054,800 | 47.16 | 47.69 | 47.02 | 47.57 | 00:00:00 | | 2006-12-15 | 11,003,000 | 47.57 | 47.77 | 46.94 | 47.49 | 00:00:00 | | 2006-12-18 | 6,853,500 | 47.05 | 47.48 | 46.53 | 46.57 | 00:00:00 | | 2006-12-19 | 5,075,400 | 46.60 | 47.26 | 46.50 | 47.23 | 00:00:00 | | 2006-12-20 | 6,498,900 | 47.23 | 47.25 | 45.73 | 45.88 | 00:00:00 | | 2006-12-21 | 5,235,500 | 45.91 | 46.16 | 45.05 | 45.17 | 00:00:00 | | 2006-12-22 | 3,834,500 | 45.25 | 45.44 | 44.76 | 45.02 | 00:00:00 | | 2006-12-26 | 2,660,400 | 45.50 | 45.96 | 45.02 | 45.17 | 00:00:00 | | 2006-12-27 | 3,174,100 | 45.48 | 45.69 | 45.27 | 45.45 | 00:00:00 | | 2006-12-28 | 4,012,300 | 45.76 | 45.90 | 45.32 | 45.47 | 00:00:00 | | 2006-12-29 | 2,753,800 | 45.47 | 45.50 | 44.92 | 45.15 | 00:00:00 | | 2007-01-03 | 7,628,200 | 45.50 | 45.67 | 43.73 | 44.20 | 00:00:00 | | 2007-01-04 | 6,392,300 | 43.97 | 44.42 | 43.54 | 44.00 | 00:00:00 | | 2007-01-05 | 7,844,800 | 43.31 | 43.69 | 42.85 | 43.65 | 00:00:00 | | 2007-01-08 | 7,591,200 | 43.40 | 43.45 | 42.46 | 42.84 | 00:00:00 | | 2007-01-09 | 6,947,000 | 42.85 | 43.27 | 42.40 | 42.97 | 00:00:00 | | 2007-01-10 | 7,960,200 | 42.97 | 42.98 | 41.91 | 42.37 | 00:00:00 | | 2007-01-11 | 5,681,800 | 42.39 | 43.16 | 42.31 | 42.52 | 00:00:00 | | 2007-01-12 | 5,000,800 | 42.60 | 43.40 | 42.54 | 43.21 | 00:00:00 | | 2007-01-16 | 4,929,100 | 43.20 | 43.21 | 42.16 | 42.57 | 00:00:00 | | 2007-01-17 | 5,324,300 | 42.72 | 43.35 | 42.54 | 42.78 | 00:00:00 | | 2007-01-18 | 6,492,600 | 43.21 | 43.34 | 42.16 | 42.42 | 00:00:00 | | 2007-01-19 | 6,598,700 | 42.42 | 43.30 | 42.35 | 43.24 | 00:00:00 | | 2007-01-22 | 6,585,200 | 43.34 | 43.82 | 42.69 | 43.06 | 00:00:00 | | 2007-01-23 | 7,409,500 | 43.65 | 44.25 | 43.65 | 44.04 | 00:00:00 | | 2007-01-24 | 6,135,200 | 43.90 | 44.77 | 43.61 | 44.61 | 00:00:00 | | 2007-01-25 | 7,155,100 | 44.84 | 45.03 | 43.90 | 44.22 | 00:00:00 | | 2007-01-26 | 3,569,600 | 44.21 | 44.50 | 43.86 | 44.26 | 00:00:00 | | 2007-01-29 | 5,774,600 | 44.25 | 44.75 | 43.82 | 43.88 | 00:00:00 | | 2007-01-30 | 6,007,200 | 44.05 | 44.90 | 44.05 | 44.75 | 00:00:00 | | 2007-01-31 | 5,645,200 | 44.50 | 45.50 | 44.45 | 45.10 | 00:00:00 | | 2007-02-01 | 7,261,800 | 45.85 | 45.89 | 45.08 | 45.15 | 00:00:00 | | 2007-02-02 | 5,006,500 | 45.15 | 45.15 | 44.47 | 44.89 | 00:00:00 | | 2007-02-05 | 3,574,500 | 45.09 | 45.18 | 44.55 | 44.71 | 00:00:00 | | 2007-02-06 | 3,976,100 | 45.13 | 45.18 | 44.60 | 44.88 | 00:00:00 | | 2007-02-07 | 4,209,300 | 44.81 | 45.31 | 44.64 | 44.96 | 00:00:00 | | 2007-02-08 | 7,455,700 | 45.12 | 45.96 | 44.72 | 45.81 | 00:00:00 | | 2007-02-09 | 6,924,800 | 46.00 | 46.63 | 45.75 | 45.81 | 00:00:00 | | 2007-02-12 | 4,729,000 | 45.78 | 46.05 | 45.09 | 45.34 | 00:00:00 | | 2007-02-13 | 4,272,400 | 45.56 | 46.05 | 45.53 | 45.91 | 00:00:00 | | 2007-02-14 | 7,386,600 | 46.20 | 46.56 | 45.78 | 46.30 | 00:00:00 | | 2007-02-15 | 4,202,300 | 46.42 | 46.56 | 46.05 | 46.51 | 00:00:00 | | 2007-02-16 | 4,380,600 | 46.42 | 46.42 | 46.01 | 46.26 | 00:00:00 | | 2007-02-20 | 4,906,500 | 45.87 | 46.04 | 45.51 | 45.90 | 00:00:00 | | 2007-02-21 | 7,585,600 | 45.94 | 47.47 | 45.50 | 46.98 | 00:00:00 | | 2007-02-22 | 9,992,300 | 47.90 | 48.33 | 47.44 | 47.71 | 00:00:00 | | 2007-02-23 | 8,708,100 | 47.77 | 48.12 | 46.58 | 46.85 | 00:00:00 | | 2007-02-26 | 7,436,100 | 47.02 | 47.26 | 46.41 | 47.06 | 00:00:00 | | 2007-02-27 | 12,343,900 | 45.96 | 46.20 | 43.79 | 44.30 | 00:00:00 | | 2007-02-28 | 10,377,800 | 44.72 | 45.40 | 44.23 | 45.10 | 00:00:00 | | 2007-03-01 | 11,712,700 | 44.16 | 45.09 | 44.00 | 44.53 | 00:00:00 | | 2007-03-02 | 10,651,100 | 44.13 | 44.44 | 42.80 | 43.12 | 00:00:00 | | 2007-03-05 | 9,019,100 | 42.28 | 43.23 | 42.10 | 42.48 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
