Newmont More Historical Data - 1NEM | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Italy
BIT
Newmont Corp (1NEM)
Newmont Corp (1NEM) Historical

1NEM Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Dec 27 2024	36.85	0.00	0.00%	36.85	36.85	36.85	0.00
Dec 23 2024	36.85	0.61	1.68%	36.885	36.885	36.85	200
Dec 20 2024	36.24	0.00	0.00%	36.24	36.24	36.24	0.00
Dec 19 2024	36.24	-1.75	-4.59%	36.68	36.68	36.24	813
Dec 18 2024	37.985	0.31	0.82%	37.985	37.985	37.985	20
Dec 17 2024	37.675	-0.87	-2.26%	37.675	37.675	37.675	250
Dec 16 2024	38.545	-0.15	-0.39%	38.545	38.545	38.545	15
Dec 13 2024	38.695	-1.11	-2.78%	39.505	39.505	38.695	55
Dec 12 2024	39.80	0.10	0.25%	39.80	39.80	39.80	40
Dec 11 2024	39.70	0.00	0.00%	39.70	39.70	39.70	0.00
Dec 10 2024	39.70	0.00	0.00%	39.70	39.70	39.70	0.00
Dec 09 2024	39.70	1.39	3.63%	39.80	39.90	39.20	386
Dec 06 2024	38.31	-1.17	-2.95%	38.31	38.31	38.31	50
Dec 05 2024	39.475	-0.02	-0.05%	39.20	39.475	39.20	38
Dec 04 2024	39.495	0.20	0.52%	39.955	39.955	39.495	125
Dec 03 2024	39.29	-0.21	-0.53%	39.275	39.29	39.275	41
Dec 02 2024	39.50	-0.77	-1.90%	39.46	39.50	39.46	136
Nov 29 2024	40.265	0.00	0.00%	40.265	40.265	40.265	0.00
Nov 28 2024	40.265	0.00	0.00%	40.265	40.265	40.265	0.00
Nov 27 2024	40.265	0.27	0.66%	40.265	40.265	40.265	40
Nov 26 2024	40.00	0.00	0.00%	40.00	40.00	40.00	0.00
Nov 25 2024	40.00	-2.11	-5.00%	40.495	40.91	40.00	169
Nov 22 2024	42.105	0.74	1.79%	42.10	42.105	42.10	422
Nov 21 2024	41.365	0.37	0.89%	41.35	41.365	41.35	250
Nov 20 2024	41.00	1.21	3.03%	40.975	41.00	40.975	105
Nov 19 2024	39.795	0.00	0.00%	39.795	39.795	39.795	0.00
Nov 18 2024	39.795	1.23	3.19%	39.795	39.795	39.795	56
Nov 15 2024	38.565	0.03	0.08%	38.355	38.565	38.355	304
Nov 14 2024	38.535	-0.65	-1.66%	38.535	38.535	38.535	25
Nov 13 2024	39.185	0.01	0.03%	39.185	39.185	39.185	60
Nov 12 2024	39.175	-2.69	-6.41%	39.225	39.54	37.87	842
Nov 11 2024	41.86	0.00	0.00%	41.86	41.86	41.86	0.00
Nov 08 2024	41.86	0.00	0.00%	41.86	41.86	41.86	0.00
Nov 07 2024	41.86	-0.02	-0.05%	41.42	41.86	41.42	666
Nov 06 2024	41.88	0.00	0.00%	41.88	41.88	41.88	0.00
Nov 05 2024	41.88	-0.13	-0.31%	41.88	41.88	41.88	9
Nov 04 2024	42.01	-0.31	-0.72%	41.60	42.01	41.60	88
Nov 01 2024	42.315	-0.98	-2.26%	42.135	42.315	41.83	365
Oct 31 2024	43.295	-1.31	-2.94%	43.295	43.295	43.295	77
Oct 30 2024	44.605	0.16	0.37%	45.965	45.965	44.605	212
Oct 29 2024	44.44	-0.24	-0.54%	45.43	45.43	44.44	460
Oct 28 2024	44.68	-0.26	-0.58%	44.67	44.68	44.67	49
Oct 25 2024	44.94	-9.46	-17.39%	44.94	44.94	44.94	23
Oct 24 2024	54.40	0.00	0.00%	54.40	54.40	54.40	0.00
Oct 23 2024	54.40	0.61	1.13%	54.29	54.40	54.29	700
Oct 22 2024	53.79	0.00	0.00%	53.79	53.79	53.79	0.00
Oct 21 2024	53.79	1.40	2.67%	53.79	53.79	53.79	8
Oct 18 2024	52.39	0.20	0.38%	52.65	52.65	52.39	195
Oct 17 2024	52.19	1.77	3.51%	52.21	52.21	52.19	186
Oct 16 2024	50.42	0.00	0.00%	50.42	50.42	50.42	0.00
Oct 15 2024	50.42	2.13	4.40%	50.42	50.42	50.42	100
Oct 14 2024	48.295	0.00	0.00%	48.295	48.295	48.295	0.00
Oct 11 2024	48.295	0.00	0.00%	48.295	48.295	48.295	0.00
Oct 10 2024	48.295	0.00	0.00%	48.295	48.295	48.295	0.00
Oct 09 2024	48.295	0.59	1.24%	48.295	48.295	48.295	43
Oct 08 2024	47.705	0.00	0.00%	47.705	47.705	47.705	0.00
Oct 07 2024	47.705	0.00	0.00%	47.705	47.705	47.705	0.00
Oct 04 2024	47.705	0.00	0.00%	47.705	47.705	47.705	0.00
Oct 03 2024	47.705	0.00	0.00%	47.705	47.705	47.705	0.00
Oct 02 2024	47.705	0.00	0.00%	47.705	47.705	47.705	0.00
Oct 01 2024	47.705	0.00	0.00%	47.705	47.705	47.705	0.00

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