Newmont Corporation (NEM.MX)
Mexico - Mexico Delayed price. Currency in MXN
Add to watchlist
At close: 12:35PM CST
Time period:
15 June 2023 - 15 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in MXNDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 June 2024 | 755.00 | 755.00 | 755.00 | 755.00 | 755.00 | - |
| 13 June 2024 | 755.00 | 755.00 | 755.00 | 755.00 | 755.00 | - |
| 12 June 2024 | 755.00 | 755.00 | 755.00 | 755.00 | 755.00 | - |
| 11 June 2024 | 755.00 | 755.00 | 755.00 | 755.00 | 755.00 | 276 |
| 10 June 2024 | 754.38 | 754.39 | 754.38 | 754.39 | 754.39 | 42 |
| 07 June 2024 | 739.00 | 739.00 | 739.00 | 739.00 | 739.00 | 16 |
| 06 June 2024 | 740.00 | 740.00 | 739.61 | 739.61 | 739.61 | 124 |
| 05 June 2024 | 696.80 | 696.80 | 696.80 | 696.80 | 696.80 | - |
| 04 June 2024 | 696.80 | 696.80 | 696.80 | 696.80 | 696.80 | - |
| 04 June 2024 | 0.25 Dividend | |||||
| 03 June 2024 | 696.80 | 696.80 | 696.80 | 696.80 | 696.55 | - |
| 31 May 2024 | 696.80 | 696.80 | 696.80 | 696.80 | 696.55 | - |
| 30 May 2024 | 696.80 | 696.80 | 696.80 | 696.80 | 696.55 | - |
| 29 May 2024 | 696.80 | 696.80 | 696.80 | 696.80 | 696.55 | - |
| 28 May 2024 | 696.80 | 696.80 | 696.80 | 696.80 | 696.55 | - |
| 27 May 2024 | 696.80 | 696.80 | 696.80 | 696.80 | 696.55 | - |
| 24 May 2024 | 696.80 | 696.80 | 696.80 | 696.80 | 696.55 | 9,052 |
| 23 May 2024 | 688.55 | 688.55 | 688.55 | 688.55 | 688.30 | 9,830 |
| 22 May 2024 | 703.10 | 706.00 | 703.10 | 706.00 | 705.75 | 15,016 |
| 21 May 2024 | 737.15 | 737.15 | 737.15 | 737.15 | 736.89 | - |
| 20 May 2024 | 737.15 | 737.15 | 737.15 | 737.15 | 736.89 | 100 |
| 17 May 2024 | 702.00 | 702.00 | 702.00 | 702.00 | 701.75 | - |
| 16 May 2024 | 702.00 | 702.00 | 702.00 | 702.00 | 701.75 | - |
| 15 May 2024 | 702.00 | 702.00 | 702.00 | 702.00 | 701.75 | - |
| 14 May 2024 | 702.00 | 702.00 | 702.00 | 702.00 | 701.75 | - |
| 13 May 2024 | 702.00 | 702.00 | 702.00 | 702.00 | 701.75 | - |
| 10 May 2024 | 702.00 | 702.00 | 702.00 | 702.00 | 701.75 | - |
| 09 May 2024 | 702.00 | 702.00 | 702.00 | 702.00 | 701.75 | - |
| 08 May 2024 | 702.00 | 702.00 | 702.00 | 702.00 | 701.75 | - |
| 07 May 2024 | 702.00 | 702.00 | 702.00 | 702.00 | 701.75 | - |
| 06 May 2024 | 702.00 | 702.00 | 702.00 | 702.00 | 701.75 | - |
| 03 May 2024 | 702.00 | 702.00 | 702.00 | 702.00 | 701.75 | - |
| 02 May 2024 | 702.00 | 702.00 | 702.00 | 702.00 | 701.75 | - |
| 30 Apr 2024 | 710.02 | 710.02 | 699.00 | 702.00 | 701.75 | 184 |
| 29 Apr 2024 | 724.36 | 724.36 | 724.36 | 724.36 | 724.10 | - |
| 26 Apr 2024 | 730.00 | 730.00 | 724.36 | 724.36 | 724.10 | 1,175 |
| 25 Apr 2024 | 700.00 | 740.00 | 700.00 | 740.00 | 739.73 | 2,125 |
| 24 Apr 2024 | 647.00 | 665.00 | 647.00 | 665.00 | 664.76 | 99 |
| 23 Apr 2024 | 642.00 | 642.00 | 642.00 | 642.00 | 641.77 | 19 |
| 22 Apr 2024 | 655.72 | 655.72 | 655.72 | 655.72 | 655.48 | - |
| 19 Apr 2024 | 665.00 | 670.00 | 655.72 | 655.72 | 655.48 | 153 |
| 18 Apr 2024 | 639.02 | 639.02 | 639.02 | 639.02 | 638.79 | - |
| 17 Apr 2024 | 639.02 | 639.02 | 639.02 | 639.02 | 638.79 | - |
| 16 Apr 2024 | 662.18 | 662.18 | 639.02 | 639.02 | 638.79 | 13 |
| 15 Apr 2024 | 670.00 | 670.00 | 670.00 | 670.00 | 669.76 | - |
| 12 Apr 2024 | 650.00 | 670.00 | 650.00 | 670.00 | 669.76 | 87 |
| 11 Apr 2024 | 655.00 | 655.00 | 655.00 | 655.00 | 654.77 | - |
| 10 Apr 2024 | 655.00 | 655.00 | 655.00 | 655.00 | 654.77 | - |
| 09 Apr 2024 | 653.00 | 655.00 | 653.00 | 655.00 | 654.77 | 36,036 |
| 08 Apr 2024 | 644.65 | 648.00 | 643.00 | 643.00 | 642.77 | 7,805 |
| 05 Apr 2024 | 638.81 | 650.40 | 638.81 | 650.20 | 649.97 | 4,239 |
| 04 Apr 2024 | 615.91 | 624.20 | 615.91 | 624.20 | 623.98 | 8,013 |
| 03 Apr 2024 | 609.70 | 615.00 | 609.70 | 613.00 | 612.78 | 123 |
| 02 Apr 2024 | 607.00 | 607.00 | 607.00 | 607.00 | 606.78 | 239 |
| 01 Apr 2024 | 607.75 | 607.75 | 607.75 | 607.75 | 607.53 | 100 |
| 27 Mar 2024 | 575.00 | 575.00 | 575.00 | 575.00 | 574.79 | - |
| 26 Mar 2024 | 572.00 | 575.00 | 572.00 | 575.00 | 574.79 | 12 |
| 25 Mar 2024 | 572.00 | 572.00 | 572.00 | 572.00 | 571.79 | - |
| 22 Mar 2024 | 572.00 | 572.00 | 572.00 | 572.00 | 571.79 | 35 |
| 21 Mar 2024 | 563.00 | 563.00 | 563.00 | 563.00 | 562.80 | - |
| 20 Mar 2024 | 563.00 | 563.00 | 563.00 | 563.00 | 562.80 | - |
| 19 Mar 2024 | 563.00 | 563.00 | 563.00 | 563.00 | 562.80 | - |
| 15 Mar 2024 | 563.00 | 563.00 | 563.00 | 563.00 | 562.80 | 50 |
| 14 Mar 2024 | 572.00 | 572.10 | 572.00 | 572.00 | 571.79 | 662 |
| 13 Mar 2024 | 591.00 | 591.00 | 591.00 | 591.00 | 590.79 | - |
| 12 Mar 2024 | 591.00 | 591.00 | 591.00 | 591.00 | 590.79 | - |
| 11 Mar 2024 | 591.00 | 591.00 | 591.00 | 591.00 | 590.79 | 30 |
| 08 Mar 2024 | 577.00 | 577.00 | 577.00 | 577.00 | 576.79 | 710 |
| 07 Mar 2024 | 575.00 | 575.00 | 566.00 | 566.00 | 565.80 | 111 |
| 06 Mar 2024 | 576.00 | 580.00 | 565.00 | 565.00 | 564.80 | 1,541 |
| 05 Mar 2024 | 560.25 | 564.00 | 560.25 | 564.00 | 563.80 | 2,505 |
| 04 Mar 2024 | 560.25 | 560.25 | 560.25 | 560.25 | 560.05 | 100 |
| 04 Mar 2024 | 0.25 Dividend | |||||
| 01 Mar 2024 | 540.00 | 541.00 | 540.00 | 540.00 | 539.56 | 5,290 |
| 29 Feb 2024 | 536.00 | 536.00 | 531.00 | 533.90 | 533.46 | 1,395 |
| 28 Feb 2024 | 535.00 | 535.00 | 535.00 | 535.00 | 534.56 | - |
| 27 Feb 2024 | 535.00 | 535.00 | 535.00 | 535.00 | 534.56 | 2,235 |
| 26 Feb 2024 | 519.00 | 519.00 | 510.00 | 510.00 | 509.58 | 403 |
| 23 Feb 2024 | 522.00 | 535.00 | 522.00 | 533.60 | 533.16 | 20 |
| 22 Feb 2024 | 560.00 | 560.00 | 531.50 | 531.50 | 531.06 | 9,633 |
| 21 Feb 2024 | 570.00 | 570.00 | 570.00 | 570.00 | 569.53 | 8 |
| 20 Feb 2024 | 572.00 | 572.00 | 572.00 | 572.00 | 571.53 | - |
| 19 Feb 2024 | 572.00 | 572.00 | 572.00 | 572.00 | 571.53 | - |
| 16 Feb 2024 | 568.50 | 572.00 | 568.50 | 572.00 | 571.53 | 4,740 |
| 15 Feb 2024 | 568.00 | 568.00 | 563.50 | 563.50 | 563.04 | 1,523 |
| 14 Feb 2024 | 545.30 | 545.30 | 545.00 | 545.00 | 544.55 | 2,514 |
| 13 Feb 2024 | 550.50 | 551.00 | 550.50 | 551.00 | 550.55 | 3,160 |
| 12 Feb 2024 | 561.00 | 561.00 | 561.00 | 561.00 | 560.54 | - |
| 09 Feb 2024 | 560.85 | 561.00 | 560.85 | 561.00 | 560.54 | 2,210 |
| 08 Feb 2024 | 572.50 | 572.50 | 572.50 | 572.50 | 572.03 | - |
| 07 Feb 2024 | 573.00 | 573.00 | 572.50 | 572.50 | 572.03 | 35 |
| 06 Feb 2024 | 573.50 | 573.50 | 573.50 | 573.50 | 573.03 | 151 |
| 02 Feb 2024 | 595.50 | 595.50 | 583.96 | 589.50 | 589.02 | 1,787 |
| 01 Feb 2024 | 610.00 | 610.00 | 610.00 | 610.00 | 609.50 | - |
| 31 Jan 2024 | 610.00 | 610.00 | 610.00 | 610.00 | 609.50 | - |
| 30 Jan 2024 | 610.00 | 610.00 | 610.00 | 610.00 | 609.50 | - |
| 29 Jan 2024 | 610.00 | 610.00 | 610.00 | 610.00 | 609.50 | - |
| 26 Jan 2024 | 610.00 | 610.00 | 610.00 | 610.00 | 609.50 | 8 |
| 25 Jan 2024 | 610.00 | 610.00 | 610.00 | 610.00 | 609.50 | - |
| 24 Jan 2024 | 610.00 | 610.00 | 610.00 | 610.00 | 609.50 | 285 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.