Newmont Goldcorp Corp (NEM) Historical Stock Data
104.73 ↓0.52 (-0.49%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NEM is up 0.18% a day on average. There have been 15 days where Newmont Goldcorp Corp closed green and 15 days where NEM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 104.50 | 104.73 | ↑$0.23 (0.22%) | 103.20 | 105.34 | 2.09M |
| 2025-12-23 | 105.73 | 105.25 | ↓$0.48 (-0.45%) | 103.30 | 105.73 | 6.35M |
| 2025-12-22 | 104.80 | 104.88 | ↑$0.08 (0.08%) | 102.82 | 105.68 | 8.86M |
| 2025-12-19 | 99.29 | 101.29 | ↑$2.00 (2.01%) | 99.05 | 102.36 | 27.80M |
| 2025-12-18 | 98.36 | 99.34 | ↑$0.98 (1.00%) | 97.90 | 100.84 | 7.44M |
| 2025-12-17 | 99.30 | 99.45 | ↑$0.15 (0.15%) | 97.86 | 100.28 | 7.02M |
| 2025-12-16 | 99.70 | 98.03 | ↓$1.67 (-1.68%) | 97.12 | 100.23 | 8.66M |
| 2025-12-15 | 100.36 | 99.69 | ↓$0.67 (-0.67%) | 98.40 | 101.48 | 9.17M |
| 2025-12-12 | 102.13 | 98.14 | ↓$3.99 (-3.90%) | 96.50 | 102.13 | 9.24M |
| 2025-12-11 | 95.00 | 99.42 | ↑$4.42 (4.65%) | 94.79 | 100.41 | 11.60M |
| 2025-12-10 | 92.85 | 94.40 | ↑$1.55 (1.67%) | 91.70 | 95.29 | 13.15M |
| 2025-12-09 | 89.98 | 94.09 | ↑$4.11 (4.57%) | 89.53 | 94.22 | 8.81M |
| 2025-12-08 | 90.19 | 89.00 | ↓$1.19 (-1.32%) | 88.90 | 91.13 | 8.48M |
| 2025-12-05 | 90.60 | 89.76 | ↓$0.84 (-0.93%) | 89.67 | 92.70 | 6.50M |
| 2025-12-04 | 88.90 | 90.72 | ↑$1.82 (2.05%) | 88.65 | 90.88 | 7M |
| 2025-12-03 | 91.86 | 89.65 | ↓$2.21 (-2.41%) | 89.57 | 91.93 | 8.73M |
| 2025-12-02 | 91.49 | 90.48 | ↓$1.01 (-1.10%) | 88.25 | 91.73 | 8.99M |
| 2025-12-01 | 92.00 | 91.83 | ↓$0.17 (-0.18%) | 90.84 | 92.89 | 7.71M |
| 2025-11-28 | 91.82 | 90.73 | ↓$1.08 (-1.18%) | 90.27 | 91.97 | 4.82M |
| 2025-11-26 | 87.20 | 90.52 | ↑$3.32 (3.81%) | 87.17 | 90.90 | 7.26M |
| 2025-11-25 | 86.06 | 86.27 | ↑$0.21 (0.24%) | 85.26 | 87.47 | 8.17M |
| 2025-11-24 | 83.11 | 86.53 | ↑$3.42 (4.12%) | 83.11 | 87.30 | 16.76M |
| 2025-11-21 | 82.01 | 83.49 | ↑$1.48 (1.80%) | 81.34 | 83.89 | 10.17M |
| 2025-11-20 | 87.69 | 82.00 | ↓$5.69 (-6.49%) | 81.90 | 88.31 | 12.42M |
| 2025-11-19 | 88.28 | 87.51 | ↓$0.77 (-0.87%) | 86.94 | 89.27 | 7.01M |
| 2025-11-18 | 87.07 | 86.60 | ↓$0.47 (-0.54%) | 85.31 | 88.34 | 7.78M |
| 2025-11-17 | 87.42 | 87.09 | ↓$0.33 (-0.38%) | 86.11 | 89.20 | 8.83M |
| 2025-11-14 | 86.19 | 87.80 | ↑$1.61 (1.87%) | 85.92 | 89.47 | 9.59M |
| 2025-11-13 | 93.22 | 89.72 | ↓$3.50 (-3.75%) | 89.57 | 93.75 | 9.71M |
| 2025-11-12 | 90.45 | 93.07 | ↑$2.62 (2.90%) | 89.70 | 93.98 | 9.72M |
Create an account or log in to view more rows.
$NEM bounce back baby
$NEM I’m not saying you guys are a bunch of whores
but I’m also not not saying it
$NEM it can go lower
$NEM Exciting times ahead people.
$NEM Slapping that ask today
$NEM let’s go baby!
$NEM this is my only green stonk!
I really like this stonk.
$NEM every dip gets bought up.
$NEM let’s go!! Squeeze time
$NEM added more calls on that drop