|
 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 2024-06-06 | | | Date | Volume | Open | High | Low | Close | Time | | 2012-05-29 | 7,537,600 | 49.52 | 49.65 | 47.60 | 48.18 | 00:00:00 | | 2012-05-30 | 7,980,400 | 47.44 | 48.74 | 47.09 | 47.84 | 00:00:00 | | 2012-05-31 | 7,268,700 | 47.94 | 48.37 | 46.60 | 47.16 | 00:00:00 | | 2012-06-01 | 13,108,600 | 49.24 | 51.15 | 48.23 | 50.30 | 00:00:00 | | 2012-06-04 | 8,056,900 | 50.65 | 51.59 | 49.55 | 51.55 | 00:00:00 | | 2012-06-05 | 7,253,800 | 51.73 | 51.93 | 51.25 | 51.35 | 00:00:00 | | 2012-06-06 | 8,462,300 | 52.28 | 52.33 | 50.76 | 51.70 | 00:00:00 | | 2012-06-07 | 7,845,500 | 51.88 | 52.21 | 49.83 | 50.69 | 00:00:00 | | 2012-06-08 | 4,696,500 | 49.77 | 50.53 | 49.13 | 50.28 | 00:00:00 | | 2012-06-11 | 5,097,600 | 50.40 | 50.73 | 49.22 | 49.48 | 00:00:00 | | 2012-06-12 | 5,437,400 | 49.98 | 50.70 | 49.69 | 50.52 | 00:00:00 | | 2012-06-13 | 7,806,400 | 50.81 | 51.30 | 50.28 | 50.72 | 00:00:00 | | 2012-06-14 | 6,708,700 | 50.91 | 51.02 | 50.06 | 50.69 | 00:00:00 | | 2012-06-15 | 10,072,800 | 51.22 | 51.38 | 49.97 | 50.28 | 00:00:00 | | 2012-06-18 | 5,223,500 | 50.06 | 50.97 | 49.53 | 50.85 | 00:00:00 | | 2012-06-19 | 4,758,800 | 50.99 | 51.04 | 50.11 | 50.70 | 00:00:00 | | 2012-06-20 | 6,450,400 | 50.20 | 51.17 | 49.40 | 50.36 | 00:00:00 | | 2012-06-21 | 6,609,500 | 49.14 | 49.38 | 47.79 | 47.80 | 00:00:00 | | 2012-06-22 | 4,057,900 | 47.82 | 48.49 | 47.26 | 47.96 | 00:00:00 | | 2012-06-25 | 5,573,400 | 47.93 | 49.20 | 47.65 | 48.79 | 00:00:00 | | 2012-06-26 | 5,107,400 | 48.30 | 48.80 | 47.36 | 47.94 | 00:00:00 | | 2012-06-27 | 3,682,600 | 48.10 | 48.23 | 47.27 | 48.15 | 00:00:00 | | 2012-06-28 | 6,200,300 | 47.23 | 47.95 | 46.41 | 47.12 | 00:00:00 | | 2012-06-29 | 5,682,500 | 48.65 | 48.65 | 47.64 | 48.51 | 00:00:00 | | 2012-07-02 | 4,122,000 | 48.44 | 48.87 | 47.94 | 48.46 | 00:00:00 | | 2012-07-03 | 3,261,100 | 49.23 | 49.84 | 48.89 | 49.73 | 00:00:00 | | 2012-07-05 | 3,265,000 | 49.41 | 49.67 | 48.83 | 49.04 | 00:00:00 | | 2012-07-06 | 3,458,400 | 48.39 | 48.66 | 47.56 | 47.91 | 00:00:00 | | 2012-07-09 | 4,349,300 | 47.80 | 48.09 | 47.39 | 47.72 | 00:00:00 | | 2012-07-10 | 4,714,000 | 47.98 | 48.34 | 46.31 | 46.42 | 00:00:00 | | 2012-07-11 | 6,325,300 | 46.25 | 46.27 | 45.65 | 45.98 | 00:00:00 | | 2012-07-12 | 5,831,000 | 45.45 | 45.84 | 44.75 | 45.46 | 00:00:00 | | 2012-07-13 | 3,564,300 | 45.67 | 46.35 | 45.55 | 46.16 | 00:00:00 | | 2012-07-16 | 3,356,300 | 46.12 | 46.23 | 45.37 | 45.50 | 00:00:00 | | 2012-07-17 | 4,185,500 | 45.41 | 45.50 | 44.43 | 45.07 | 00:00:00 | | 2012-07-18 | 4,069,500 | 44.81 | 45.00 | 44.37 | 44.66 | 00:00:00 | | 2012-07-19 | 4,999,500 | 44.89 | 45.45 | 44.52 | 45.15 | 00:00:00 | | 2012-07-20 | 4,052,800 | 44.98 | 45.52 | 44.80 | 45.15 | 00:00:00 | | 2012-07-23 | 3,640,000 | 44.83 | 45.06 | 44.31 | 44.50 | 00:00:00 | | 2012-07-24 | 4,511,300 | 44.61 | 44.83 | 44.10 | 44.33 | 00:00:00 | | 2012-07-25 | 5,842,100 | 45.17 | 46.46 | 44.79 | 45.80 | 00:00:00 | | 2012-07-26 | 5,557,700 | 45.92 | 46.25 | 45.30 | 46.09 | 00:00:00 | | 2012-07-27 | 13,160,300 | 44.32 | 44.56 | 42.95 | 44.53 | 00:00:00 | | 2012-07-30 | 6,119,800 | 44.29 | 45.74 | 44.02 | 45.26 | 00:00:00 | | 2012-07-31 | 4,638,300 | 45.30 | 45.70 | 44.44 | 44.47 | 00:00:00 | | 2012-08-01 | 6,832,100 | 44.40 | 45.43 | 43.88 | 44.41 | 00:00:00 | | 2012-08-02 | 4,836,400 | 44.24 | 44.65 | 43.62 | 43.62 | 00:00:00 | | 2012-08-03 | 5,556,800 | 44.10 | 44.92 | 43.80 | 44.67 | 00:00:00 | | 2012-08-06 | 4,738,700 | 44.84 | 46.92 | 44.84 | 46.13 | 00:00:00 | | 2012-08-07 | 4,158,300 | 46.31 | 46.78 | 46.12 | 46.63 | 00:00:00 | | 2012-08-08 | 5,831,100 | 46.54 | 47.31 | 46.49 | 46.92 | 00:00:00 | | 2012-08-09 | 3,018,800 | 46.98 | 47.63 | 46.61 | 47.20 | 00:00:00 | | 2012-08-10 | 6,272,100 | 47.26 | 47.78 | 47.00 | 47.48 | 00:00:00 | | 2012-08-13 | 3,324,400 | 47.57 | 47.70 | 46.70 | 46.92 | 00:00:00 | | 2012-08-14 | 3,018,000 | 46.69 | 47.13 | 46.22 | 46.34 | 00:00:00 | | 2012-08-15 | 3,545,000 | 46.23 | 46.66 | 45.82 | 46.63 | 00:00:00 | | 2012-08-16 | 3,539,000 | 46.78 | 47.81 | 46.55 | 47.59 | 00:00:00 | | 2012-08-17 | 4,131,900 | 47.67 | 47.99 | 47.09 | 47.16 | 00:00:00 | | 2012-08-20 | 3,929,900 | 47.25 | 48.03 | 47.01 | 47.93 | 00:00:00 | | 2012-08-21 | 4,765,600 | 48.61 | 49.29 | 47.94 | 48.25 | 00:00:00 | | 2012-08-22 | 4,673,700 | 48.24 | 49.36 | 47.80 | 49.30 | 00:00:00 | | 2012-08-23 | 6,176,800 | 49.75 | 49.98 | 48.87 | 49.04 | 00:00:00 | | 2012-08-24 | 2,922,200 | 48.94 | 49.45 | 48.65 | 49.23 | 00:00:00 | | 2012-08-27 | 4,199,800 | 49.46 | 49.68 | 49.01 | 49.04 | 00:00:00 | | 2012-08-28 | 3,110,000 | 49.08 | 49.34 | 48.73 | 48.84 | 00:00:00 | | 2012-08-29 | 4,726,100 | 48.84 | 49.07 | 48.33 | 48.47 | 00:00:00 | | 2012-08-30 | 3,358,400 | 48.54 | 48.83 | 48.32 | 48.55 | 00:00:00 | | 2012-08-31 | 7,457,500 | 48.80 | 50.75 | 48.72 | 50.68 | 00:00:00 | | 2012-09-04 | 5,474,400 | 50.56 | 50.59 | 49.36 | 49.47 | 00:00:00 | | 2012-09-05 | 3,781,400 | 49.61 | 49.86 | 49.08 | 49.62 | 00:00:00 | | 2012-09-06 | 6,194,200 | 50.18 | 50.90 | 49.68 | 50.90 | 00:00:00 | | 2012-09-07 | 6,099,400 | 52.07 | 52.50 | 51.52 | 51.69 | 00:00:00 | | 2012-09-10 | 4,493,000 | 51.47 | 52.00 | 51.10 | 51.36 | 00:00:00 | | 2012-09-11 | 5,498,900 | 51.66 | 52.58 | 51.66 | 52.00 | 00:00:00 | | 2012-09-12 | 5,975,300 | 52.35 | 52.76 | 51.05 | 52.56 | 00:00:00 | | 2012-09-13 | 12,625,900 | 52.42 | 55.85 | 51.95 | 55.45 | 00:00:00 | | 2012-09-14 | 12,656,400 | 56.37 | 57.65 | 56.32 | 57.20 | 00:00:00 | | 2012-09-17 | 7,270,500 | 57.05 | 57.67 | 56.24 | 56.96 | 00:00:00 | | 2012-09-18 | 7,249,100 | 56.61 | 57.15 | 56.13 | 56.77 | 00:00:00 | | 2012-09-19 | 5,921,900 | 57.10 | 57.35 | 56.53 | 56.85 | 00:00:00 | | 2012-09-20 | 7,821,100 | 56.40 | 56.79 | 56.01 | 56.62 | 00:00:00 | | 2012-09-21 | 14,268,700 | 57.93 | 57.93 | 56.22 | 56.31 | 00:00:00 | | 2012-09-24 | 6,804,200 | 55.60 | 55.81 | 55.03 | 55.26 | 00:00:00 | | 2012-09-25 | 6,491,900 | 55.95 | 56.56 | 55.04 | 55.06 | 00:00:00 | | 2012-09-26 | 6,099,000 | 54.47 | 55.85 | 53.80 | 55.26 | 00:00:00 | | 2012-09-27 | 5,804,300 | 55.74 | 56.67 | 55.20 | 56.54 | 00:00:00 | | 2012-09-28 | 4,925,100 | 56.25 | 56.52 | 55.57 | 56.02 | 00:00:00 | | 2012-10-01 | 5,560,400 | 56.70 | 56.85 | 55.60 | 55.70 | 00:00:00 | | 2012-10-02 | 3,482,400 | 55.89 | 56.09 | 55.17 | 55.67 | 00:00:00 | | 2012-10-03 | 2,763,500 | 55.81 | 55.95 | 55.21 | 55.47 | 00:00:00 | | 2012-10-04 | 4,922,300 | 55.78 | 56.64 | 55.78 | 56.24 | 00:00:00 | | 2012-10-05 | 2,983,600 | 56.24 | 56.63 | 55.49 | 55.85 | 00:00:00 | | 2012-10-08 | 2,130,900 | 55.45 | 56.01 | 55.12 | 55.76 | 00:00:00 | | 2012-10-09 | 4,271,000 | 55.81 | 56.28 | 54.49 | 54.50 | 00:00:00 | | 2012-10-10 | 3,933,300 | 54.40 | 55.06 | 54.17 | 54.85 | 00:00:00 | | 2012-10-11 | 3,504,500 | 55.10 | 55.83 | 54.83 | 55.35 | 00:00:00 | | 2012-10-12 | 4,263,600 | 55.42 | 55.75 | 54.90 | 54.94 | 00:00:00 | | 2012-10-15 | 4,065,100 | 54.62 | 55.03 | 53.94 | 54.60 | 00:00:00 | | 2012-10-16 | 3,618,200 | 55.31 | 55.97 | 54.99 | 55.88 | 00:00:00 | | 2012-10-17 | 3,666,500 | 55.78 | 56.38 | 55.06 | 56.06 | 00:00:00 | | 2012-10-18 | 4,050,400 | 55.65 | 55.88 | 54.91 | 54.97 | 00:00:00 | | 2012-10-19 | 5,358,900 | 54.86 | 55.31 | 53.96 | 54.90 | 00:00:00 | | 2012-10-22 | 3,356,500 | 54.73 | 55.76 | 54.61 | 55.49 | 00:00:00 | | 2012-10-23 | 3,977,600 | 54.62 | 54.82 | 53.80 | 53.83 | 00:00:00 | | 2012-10-24 | 6,108,600 | 54.13 | 54.35 | 52.55 | 52.58 | 00:00:00 | | 2012-10-25 | 5,038,000 | 53.08 | 53.79 | 53.08 | 53.56 | 00:00:00 | | 2012-10-26 | 4,328,900 | 53.64 | 53.88 | 52.95 | 53.31 | 00:00:00 | | 2012-10-31 | 4,999,900 | 53.73 | 54.96 | 53.30 | 54.58 | 00:00:00 | | 2012-11-01 | 7,396,200 | 54.22 | 54.30 | 52.70 | 53.22 | 00:00:00 | | 2012-11-02 | 12,215,700 | 52.04 | 52.13 | 48.72 | 48.74 | 00:00:00 | | 2012-11-05 | 7,063,600 | 49.12 | 49.56 | 48.24 | 48.39 | 00:00:00 | | 2012-11-06 | 7,029,900 | 48.61 | 48.92 | 48.22 | 48.50 | 00:00:00 | | 2012-11-07 | 6,314,500 | 48.76 | 49.07 | 47.83 | 48.74 | 00:00:00 | | 2012-11-08 | 5,731,200 | 48.56 | 49.58 | 48.23 | 48.81 | 00:00:00 | | 2012-11-09 | 5,069,500 | 49.03 | 49.03 | 47.90 | 48.07 | 00:00:00 | | 2012-11-12 | 3,057,600 | 48.15 | 48.32 | 47.61 | 47.71 | 00:00:00 | | 2012-11-13 | 4,236,900 | 47.33 | 47.88 | 47.06 | 47.19 | 00:00:00 | | 2012-11-14 | 7,164,400 | 47.38 | 47.51 | 45.69 | 45.79 | 00:00:00 | | 2012-11-15 | 8,333,000 | 45.81 | 45.99 | 44.50 | 45.53 | 00:00:00 | | 2012-11-16 | 7,602,500 | 45.48 | 46.23 | 45.00 | 46.12 | 00:00:00 | | 2012-11-19 | 5,804,800 | 46.88 | 47.08 | 46.49 | 46.79 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
