Newmont Corporation (NEM.SN)

Santiago - Santiago Delayed price. Currency in USD

Add to watchlist

34.00

-7.77

(-18.60%)

At close: 11:33AM CLT

Time period:

01 May 2023 - 01 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Apr 2024	41.77	41.77	41.77	41.77	41.77	-
29 Apr 2024	41.77	41.77	41.77	41.77	41.77	-
26 Apr 2024	41.77	41.77	41.77	41.77	41.77	-
25 Apr 2024	41.77	41.77	41.77	41.77	41.77	-
24 Apr 2024	41.77	41.77	41.77	41.77	41.77	-
23 Apr 2024	41.77	41.77	41.77	41.77	41.77	-
22 Apr 2024	41.77	41.77	41.77	41.77	41.77	-
19 Apr 2024	41.77	41.77	41.77	41.77	41.77	-
18 Apr 2024	41.77	41.77	41.77	41.77	41.77	-
17 Apr 2024	41.77	41.77	41.77	41.77	41.77	-
16 Apr 2024	41.77	41.77	41.77	41.77	41.77	-
15 Apr 2024	41.77	41.77	41.77	41.77	41.77	-
12 Apr 2024	41.77	41.77	41.77	41.77	41.77	-
11 Apr 2024	41.77	41.77	41.77	41.77	41.77	-
10 Apr 2024	41.77	41.77	41.77	41.77	41.77	-
09 Apr 2024	41.77	41.77	41.77	41.77	41.77	-
08 Apr 2024	41.77	41.77	41.77	41.77	41.77	-
05 Apr 2024	41.77	41.77	41.77	41.77	41.77	-
04 Apr 2024	41.77	41.77	41.77	41.77	41.77	-
03 Apr 2024	41.77	41.77	41.77	41.77	41.77	-
02 Apr 2024	41.77	41.77	41.77	41.77	41.77	-
01 Apr 2024	41.77	41.77	41.77	41.77	41.77	-
28 Mar 2024	41.77	41.77	41.77	41.77	41.77	-
27 Mar 2024	41.77	41.77	41.77	41.77	41.77	-
26 Mar 2024	41.77	41.77	41.77	41.77	41.77	-
25 Mar 2024	41.77	41.77	41.77	41.77	41.77	-
22 Mar 2024	42.00	34.00	34.00	41.77	41.77	10
21 Mar 2024	41.77	41.77	41.77	41.77	41.77	-
20 Mar 2024	41.77	41.77	41.77	41.77	41.77	-
19 Mar 2024	41.77	41.77	41.77	41.77	41.77	-
18 Mar 2024	41.77	41.77	41.77	41.77	41.77	-
15 Mar 2024	41.77	41.77	41.77	41.77	41.77	-
14 Mar 2024	41.77	41.77	41.77	41.77	41.77	-
13 Mar 2024	41.77	41.77	41.77	41.77	41.77	-
12 Mar 2024	41.77	41.77	41.77	41.77	41.77	-
11 Mar 2024	41.77	41.77	41.77	41.77	41.77	-
08 Mar 2024	41.77	41.77	41.77	41.77	41.77	-
07 Mar 2024	41.77	41.77	41.77	41.77	41.77	-
06 Mar 2024	41.77	41.77	41.77	41.77	41.77	-
05 Mar 2024	41.77	41.77	41.77	41.77	41.77	-
04 Mar 2024	32.20	32.20	32.20	41.77	41.77	150
04 Mar 2024	0.25 Dividend
01 Mar 2024	41.77	41.77	41.77	41.77	41.52	-
29 Feb 2024	41.77	41.77	41.77	41.77	41.52	-
28 Feb 2024	41.77	41.77	41.77	41.77	41.52	-
27 Feb 2024	41.77	41.77	41.77	41.77	41.52	-
26 Feb 2024	41.77	41.77	41.77	41.77	41.52	-
23 Feb 2024	41.77	41.77	41.77	41.77	41.52	-
22 Feb 2024	41.77	41.77	41.77	41.77	41.52	-
21 Feb 2024	41.77	41.77	41.77	41.77	41.52	-
20 Feb 2024	41.77	41.77	41.77	41.77	41.52	-
19 Feb 2024	41.77	41.77	41.77	41.77	41.52	-
16 Feb 2024	41.77	41.77	41.77	41.77	41.52	-
15 Feb 2024	41.77	41.77	41.77	41.77	41.52	-
14 Feb 2024	41.77	41.77	41.77	41.77	41.52	-
13 Feb 2024	41.77	41.77	41.77	41.77	41.52	-
12 Feb 2024	41.77	41.77	41.77	41.77	41.52	-
09 Feb 2024	41.77	41.77	41.77	41.77	41.52	-
08 Feb 2024	41.77	41.77	41.77	41.77	41.52	-
07 Feb 2024	41.77	41.77	41.77	41.77	41.52	-
06 Feb 2024	41.77	41.77	41.77	41.77	41.52	-
05 Feb 2024	41.77	41.77	41.77	41.77	41.52	-
02 Feb 2024	41.77	41.77	41.77	41.77	41.52	-
01 Feb 2024	41.77	41.77	41.77	41.77	41.52	-
31 Jan 2024	41.77	41.77	41.77	41.77	41.52	-
30 Jan 2024	41.77	41.77	41.77	41.77	41.52	-
29 Jan 2024	41.77	41.77	41.77	41.77	41.52	-
26 Jan 2024	41.77	41.77	41.77	41.77	41.52	-
25 Jan 2024	41.77	41.77	41.77	41.77	41.52	-
24 Jan 2024	41.77	41.77	41.77	41.77	41.52	-
23 Jan 2024	41.77	41.77	41.77	41.77	41.52	-
22 Jan 2024	41.77	41.77	41.77	41.77	41.52	-
19 Jan 2024	41.77	41.77	41.77	41.77	41.52	-
18 Jan 2024	41.77	41.77	41.77	41.77	41.52	-
17 Jan 2024	41.77	41.77	41.77	41.77	41.52	-
16 Jan 2024	41.77	41.77	41.77	41.77	41.52	-
15 Jan 2024	41.77	41.77	41.77	41.77	41.52	-
12 Jan 2024	41.77	41.77	41.77	41.77	41.52	-
11 Jan 2024	41.77	41.77	41.77	41.77	41.52	-
10 Jan 2024	41.77	41.77	41.77	41.77	41.52	-
09 Jan 2024	41.77	41.77	41.77	41.77	41.52	-
08 Jan 2024	41.77	41.77	41.77	41.77	41.52	-
05 Jan 2024	41.77	41.77	41.77	41.77	41.52	-
04 Jan 2024	41.77	41.77	41.77	41.77	41.52	-
03 Jan 2024	41.77	41.77	41.77	41.77	41.52	-
02 Jan 2024	41.77	41.77	41.77	41.77	41.52	-
29 Dec 2023	41.77	41.77	41.77	41.77	41.52	-
28 Dec 2023	41.77	41.77	41.77	41.77	41.52	-
27 Dec 2023	41.77	41.77	41.77	41.77	41.52	-
26 Dec 2023	41.77	41.77	41.77	41.77	41.52	-
22 Dec 2023	41.77	41.77	41.77	41.77	41.52	-
21 Dec 2023	41.77	41.77	41.77	41.77	41.52	-
20 Dec 2023	41.77	41.77	41.77	41.77	41.52	360
19 Dec 2023	82.69	82.69	82.69	82.69	82.20	-
18 Dec 2023	82.69	82.69	82.69	82.69	82.20	-
15 Dec 2023	82.69	82.69	82.69	82.69	82.20	-
14 Dec 2023	82.69	82.69	82.69	82.69	82.20	-
13 Dec 2023	82.69	82.69	82.69	82.69	82.20	-
12 Dec 2023	82.69	82.69	82.69	82.69	82.20	-
11 Dec 2023	82.69	82.69	82.69	82.69	82.20	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,831.90-100.10(-1.26%)

AUD/USD0.6481+0.0001(+0.02%)

ASX 2007,569.90-94.20(-1.23%)

OIL80.70-1.23(-1.50%)

GOLD2,299.00-3.90(-0.17%)

Bitcoin AUD88,246.43-7,585.55(-7.92%)

Newmont Corporation (NEM.SN)

ALL ORDS
7,831.90
-100.10(-1.26%)

AUD/USD
0.6481
+0.0001(+0.02%)

ASX 200
7,569.90
-94.20(-1.23%)

OIL
80.70
-1.23(-1.50%)

GOLD
2,299.00
-3.90(-0.17%)

Bitcoin AUD
88,246.43
-7,585.55(-7.92%)