Newmont Mining (NEM)

Historical Prices For Newmont Mining (NEM)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	48.70	48.85	47.83	48.73	9,082,392	48.73
4/01/2025	48.37	48.87	47.79	48.29	9,313,677	48.29
3/31/2025	48.50	48.59	47.12	48.28	12,187,505	48.28
3/28/2025	48.98	49.52	47.98	48.08	11,259,046	48.08
3/27/2025	47.79	48.48	47.65	48.39	11,016,182	48.39
3/26/2025	47.91	48.06	47.13	47.39	6,830,067	47.39
3/25/2025	47.31	48.20	47.30	47.55	8,067,763	47.55
3/24/2025	47.25	47.62	46.60	46.82	10,347,353	46.82
3/21/2025	47.12	47.36	46.35	47.36	27,912,028	47.36
3/20/2025	47.50	48.18	47.20	47.76	7,050,361	47.76
3/19/2025	47.85	48.37	47.48	47.99	9,699,878	47.99
3/18/2025	48.34	48.67	47.48	47.81	12,074,491	47.81
3/17/2025	46.70	47.84	46.40	47.52	11,106,447	47.52
3/14/2025	46.67	46.83	45.82	46.24	10,535,892	46.24
3/13/2025	44.07	46.27	43.93	45.65	11,807,436	45.65
3/12/2025	43.31	43.96	42.91	43.63	7,543,018	43.63
3/11/2025	42.66	43.87	42.66	43.42	9,558,486	43.42
3/10/2025	43.50	43.90	42.03	42.37	8,734,723	42.37
3/07/2025	43.80	45.04	43.48	43.87	8,254,566	43.87
3/06/2025	43.67	44.25	43.48	43.92	9,965,196	43.92
3/05/2025	42.85	43.92	42.56	43.85	10,054,860	43.85
3/04/2025	42.74	43.06	41.93	42.51	11,864,876	42.51
3/03/2025	43.70	43.95	42.16	42.36	12,594,540	42.11
2/28/2025	41.60	42.86	41.23	42.84	14,387,232	42.59
2/27/2025	43.12	43.26	42.04	42.12	9,597,352	41.87
2/26/2025	43.10	43.94	42.60	43.58	7,958,556	43.32
2/25/2025	43.77	43.87	42.16	42.93	13,209,831	42.68
2/24/2025	45.41	45.47	43.46	44.04	22,558,984	43.78
2/21/2025	47.46	48.23	45.15	45.33	17,235,061	45.06
2/20/2025	47.40	48.23	47.20	48.09	13,608,244	47.81
2/19/2025	46.90	47.80	46.78	47.41	9,041,163	47.13
2/18/2025	47.39	47.62	46.76	47.51	9,006,492	47.23
2/14/2025	47.79	47.91	46.54	46.54	9,890,801	46.27
2/13/2025	46.99	47.99	46.67	47.75	11,624,654	47.47
2/12/2025	45.31	47.02	45.11	46.81	11,955,564	46.53
2/11/2025	45.99	46.23	45.47	45.49	11,484,912	45.22
2/10/2025	46.00	46.63	45.78	46.46	10,725,409	46.19
2/07/2025	45.18	45.84	44.80	44.84	7,596,493	44.58
2/06/2025	44.94	45.03	44.06	44.88	11,221,843	44.62
2/05/2025	44.06	45.52	43.97	44.96	14,084,337	44.69
2/04/2025	43.09	43.55	42.98	43.35	7,852,520	43.09
2/03/2025	42.90	43.70	42.66	43.12	10,447,087	42.87
1/31/2025	43.49	43.62	42.47	42.72	10,595,235	42.47
1/30/2025	42.38	43.52	42.25	43.09	9,859,230	42.84
1/29/2025	41.42	41.99	40.99	41.59	9,941,951	41.34
1/28/2025	41.57	41.65	41.02	41.35	6,087,753	41.11
1/27/2025	41.64	41.76	40.84	41.57	6,116,129	41.32
1/24/2025	42.58	42.85	41.99	42.04	5,244,730	41.79
1/23/2025	41.51	41.96	41.05	41.95	6,274,634	41.70
1/22/2025	42.53	42.60	41.62	41.68	6,594,329	41.43
1/21/2025	42.11	42.70	42.09	42.35	8,026,430	42.10
1/17/2025	41.35	41.88	41.10	41.67	7,286,501	41.42
1/16/2025	41.90	42.14	41.45	41.65	9,429,539	41.40
1/15/2025	40.78	41.50	40.35	41.37	11,665,372	41.13
1/14/2025	39.46	40.28	39.19	40.16	11,363,633	39.92
1/13/2025	38.93	39.19	38.53	39.17	8,294,842	38.94
1/10/2025	39.77	40.26	38.82	39.10	10,018,814	38.87
1/08/2025	38.20	39.15	38.11	39.13	8,320,359	38.90
1/07/2025	38.25	38.95	37.84	38.16	7,584,316	37.93
1/06/2025	38.07	38.30	37.68	37.79	8,142,565	37.57
1/03/2025	38.41	38.49	38.02	38.11	6,262,205	37.89