Newmont Goldcorp Corp (NEM) Historical Stock Data
40.66 ↓0.39 (-0.95%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, NEM is up 0.28% a day on average. There have been 14 days where Newmont Goldcorp Corp closed green and 16 days where NEM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 41.25 | 40.66 | ↓$0.59 (-1.43%) | 40.60 | 41.46 | 7.31M |
| 2024-05-02 | 40.42 | 41.05 | ↑$0.63 (1.56%) | 40.32 | 41.37 | 8.16M |
| 2024-05-01 | 40.60 | 40.58 | ↓$0.02 (-0.05%) | 40.49 | 41.78 | 12.11M |
| 2024-04-30 | 41.15 | 40.64 | ↓$0.51 (-1.24%) | 40.49 | 41.63 | 13.55M |
| 2024-04-29 | 42.57 | 42.26 | ↓$0.31 (-0.73%) | 41.51 | 42.92 | 13.02M |
| 2024-04-26 | 43.24 | 42.73 | ↓$0.51 (-1.18%) | 42.50 | 43.39 | 14.69M |
| 2024-04-25 | 40.33 | 43.41 | ↑$3.08 (7.64%) | 39.98 | 43.91 | 36.61M |
| 2024-04-24 | 37.42 | 38.60 | ↑$1.18 (3.15%) | 37.26 | 38.75 | 11.97M |
| 2024-04-23 | 37.00 | 37.71 | ↑$0.71 (1.92%) | 36.60 | 37.81 | 12.19M |
| 2024-04-22 | 37.65 | 37.46 | ↓$0.19 (-0.50%) | 37.37 | 38.28 | 14.15M |
| 2024-04-19 | 38.50 | 39.02 | ↑$0.52 (1.35%) | 38.35 | 39.21 | 10.44M |
| 2024-04-18 | 39.14 | 38.55 | ↓$0.59 (-1.51%) | 38.25 | 39.21 | 6.42M |
| 2024-04-17 | 38.27 | 38.56 | ↑$0.29 (0.76%) | 37.98 | 38.99 | 10.81M |
| 2024-04-16 | 37.90 | 38.11 | ↑$0.21 (0.55%) | 37.38 | 38.44 | 11.83M |
| 2024-04-15 | 38.88 | 38.44 | ↓$0.44 (-1.13%) | 37.77 | 38.96 | 11.52M |
| 2024-04-12 | 40.20 | 38.64 | ↓$1.56 (-3.88%) | 38.31 | 41.30 | 24.33M |
| 2024-04-11 | 39.32 | 39.07 | ↓$0.25 (-0.64%) | 38.36 | 39.47 | 11.54M |
| 2024-04-10 | 38.70 | 39.06 | ↑$0.36 (0.93%) | 38.21 | 39.27 | 12.58M |
| 2024-04-09 | 40.17 | 39.67 | ↓$0.50 (-1.24%) | 39.45 | 40.78 | 14.87M |
| 2024-04-08 | 40.00 | 39.40 | ↓$0.60 (-1.50%) | 39.17 | 40.14 | 16.28M |
| 2024-04-05 | 37.73 | 39.65 | ↑$1.92 (5.09%) | 37.56 | 39.92 | 21.09M |
| 2024-04-04 | 37.29 | 37.72 | ↑$0.43 (1.15%) | 36.98 | 38.21 | 16.42M |
| 2024-04-03 | 36.76 | 37.23 | ↑$0.47 (1.28%) | 36.68 | 37.42 | 15.54M |
| 2024-04-02 | 36.65 | 36.79 | ↑$0.14 (0.38%) | 36.44 | 37.00 | 15M |
| 2024-04-01 | 36.96 | 36.43 | ↓$0.53 (-1.43%) | 36.10 | 37.08 | 12.47M |
| 2024-03-28 | 35.74 | 35.84 | ↑$0.10 (0.28%) | 35.37 | 36.37 | 14.86M |
| 2024-03-27 | 34.31 | 35.25 | ↑$0.94 (2.74%) | 34.18 | 35.28 | 10.66M |
| 2024-03-26 | 34.68 | 34.00 | ↓$0.68 (-1.96%) | 34.00 | 34.74 | 9.55M |
| 2024-03-25 | 34.02 | 33.92 | ↓$0.10 (-0.29%) | 33.86 | 34.74 | 9.28M |
| 2024-03-22 | 34.33 | 33.77 | ↓$0.56 (-1.63%) | 33.77 | 34.53 | 9.52M |
Create an account or log in to view more rows.
$NEM COME ON!!! Ugh!
$NEM yeeeeeee haw
$NEM Buy the dip
$NEM Wish I shorted
$NEM my put options are fine
$NEM buy the dip were blasting off
$NEM cup and handle forming
$NEM just added more
$NEM has just been halted from trading.
$NEM news?