Newmont Goldcorp Corp (NEM) Historical Stock Data
54.19 ↑1.26 (2.38%)
As of Market Close on February 1st, 2023.
Historical Data
In the past 30 trading days, NEM is down -0.05% 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 |
|---|---|---|---|---|---|---|
| 2023-02-01 | 52.75 | 54.19 | ↑$1.44 (2.73%) | 52.58 | 54.77 | 5.54M |
| 2023-01-31 | 52.48 | 52.93 | ↑$0.45 (0.86%) | 52.19 | 52.93 | 7.92M |
| 2023-01-30 | 53.17 | 52.74 | ↓$0.43 (-0.81%) | 52.66 | 53.60 | 4.49M |
| 2023-01-27 | 54.06 | 53.32 | ↓$0.74 (-1.37%) | 53.22 | 54.06 | 5.69M |
| 2023-01-26 | 54.88 | 54.13 | ↓$0.75 (-1.37%) | 53.57 | 54.88 | 5.44M |
| 2023-01-25 | 53.05 | 55.09 | ↑$2.04 (3.85%) | 52.95 | 55.41 | 6.05M |
| 2023-01-24 | 60.08 | 53.39 | ↓$6.69 (-11.14%) | 51.12 | 60.08 | 4.51M |
| 2023-01-23 | 52.78 | 53.63 | ↑$0.85 (1.61%) | 52.40 | 53.74 | 4.68M |
| 2023-01-20 | 52.06 | 53.34 | ↑$1.28 (2.46%) | 51.93 | 53.45 | 4.76M |
| 2023-01-19 | 51.37 | 52.47 | ↑$1.10 (2.14%) | 50.88 | 52.87 | 6.81M |
| 2023-01-18 | 53.02 | 51.53 | ↓$1.49 (-2.81%) | 51.44 | 53.25 | 8.27M |
| 2023-01-17 | 53.72 | 52.47 | ↓$1.25 (-2.33%) | 52.23 | 53.88 | 7.01M |
| 2023-01-13 | 53.36 | 54.35 | ↑$0.99 (1.86%) | 53.28 | 54.49 | 6.54M |
| 2023-01-12 | 53.57 | 53.40 | ↓$0.17 (-0.32%) | 52.61 | 53.59 | 6.11M |
| 2023-01-11 | 53.35 | 52.46 | ↓$0.89 (-1.67%) | 52.06 | 53.63 | 5.38M |
| 2023-01-10 | 52.49 | 53.15 | ↑$0.66 (1.26%) | 52.22 | 53.23 | 4.12M |
| 2023-01-09 | 52.79 | 52.22 | ↓$0.57 (-1.08%) | 52.04 | 53.08 | 7.48M |
| 2023-01-06 | 52.31 | 52.69 | ↑$0.38 (0.73%) | 51.42 | 53.29 | 7.30M |
| 2023-01-05 | 50.55 | 51.21 | ↑$0.66 (1.31%) | 50.02 | 51.26 | 7.03M |
| 2022-12-30 | 47.59 | 47.20 | ↓$0.39 (-0.82%) | 46.65 | 47.60 | 3.92M |
| 2022-12-29 | 47.59 | 47.36 | ↓$0.23 (-0.48%) | 47.24 | 47.85 | 3.86M |
| 2022-12-28 | 48.38 | 47.37 | ↓$1.01 (-2.09%) | 47.03 | 48.43 | 5.26M |
| 2022-12-27 | 48.06 | 48.75 | ↑$0.69 (1.44%) | 47.98 | 49.12 | 5.26M |
| 2022-12-23 | 47.63 | 47.85 | ↑$0.22 (0.46%) | 47.03 | 48.38 | 4.60M |
| 2022-12-22 | 46.93 | 47.50 | ↑$0.57 (1.21%) | 46.46 | 47.51 | 4.64M |
| 2022-12-20 | 46.40 | 47.62 | ↑$1.22 (2.63%) | 46.33 | 48.03 | 6.19M |
| 2022-12-19 | 46.05 | 45.60 | ↓$0.45 (-0.98%) | 45.33 | 46.45 | 6.28M |
| 2022-12-16 | 45.39 | 46.14 | ↑$0.75 (1.65%) | 45.25 | 46.55 | 11.65M |
| 2022-12-15 | 45.80 | 45.57 | ↓$0.23 (-0.50%) | 45.49 | 46.64 | 5.46M |
| 2022-12-14 | 47.12 | 47.11 | ↓$0.01 (-0.02%) | 46.37 | 47.59 | 7.52M |
Create an account or log in to view more rows.
$NEM has just been halted from trading.
$NEM Fuk the 1% even though i feel like the 1%
$NEM COME ON!!! Ugh!
$NEM if your selling dont regret it later
$NEM let’s buy NOW!!!
$NEM Reinvest your dividends
$NEM watch this fly!!!!
$NEM time to run
$NEM is the dump over
$NEM finally a pullback