Newmont Goldcorp Corp (NEM) Historical Stock Data
41.57 ↑0.66 (1.61%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NEM is down -0.49% 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 |
|---|---|---|---|---|---|---|
| 2024-12-03 | 41.15 | 41.57 | ↑$0.42 (1.02%) | 41.10 | 42.20 | 7.22M |
| 2024-12-02 | 41.58 | 40.91 | ↓$0.67 (-1.61%) | 40.60 | 41.70 | 10.71M |
| 2024-11-29 | 42.19 | 41.94 | ↓$0.25 (-0.59%) | 41.92 | 42.32 | 6.19M |
| 2024-11-27 | 42.21 | 42.04 | ↓$0.17 (-0.40%) | 41.92 | 42.64 | 5.68M |
| 2024-11-26 | 42.30 | 42.25 | ↓$0.05 (-0.12%) | 42.00 | 42.45 | 5.31M |
| 2024-11-25 | 41.87 | 42.46 | ↑$0.59 (1.42%) | 41.65 | 42.46 | 19.04M |
| 2024-11-22 | 43.48 | 43.38 | ↓$0.10 (-0.23%) | 43.10 | 43.79 | 6.97M |
| 2024-11-21 | 43.23 | 43.32 | ↑$0.09 (0.21%) | 42.85 | 43.54 | 5.66M |
| 2024-11-20 | 43.05 | 42.99 | ↓$0.06 (-0.14%) | 42.58 | 43.08 | 6.41M |
| 2024-11-19 | 42.88 | 43.18 | ↑$0.30 (0.70%) | 42.46 | 43.19 | 7.32M |
| 2024-11-18 | 41.90 | 42.36 | ↑$0.46 (1.10%) | 41.74 | 42.44 | 8.68M |
| 2024-11-15 | 41.05 | 40.93 | ↓$0.12 (-0.29%) | 40.60 | 41.31 | 11.73M |
| 2024-11-14 | 40.72 | 40.68 | ↓$0.04 (-0.10%) | 40.48 | 41.20 | 15.99M |
| 2024-11-13 | 41.75 | 41.23 | ↓$0.52 (-1.25%) | 41.08 | 41.91 | 15.54M |
| 2024-11-12 | 41.92 | 41.58 | ↓$0.34 (-0.81%) | 41.12 | 42.00 | 13.14M |
| 2024-11-11 | 43.32 | 42.33 | ↓$0.99 (-2.29%) | 41.97 | 43.49 | 16.44M |
| 2024-11-08 | 44.96 | 45.04 | ↑$0.08 (0.18%) | 44.55 | 45.27 | 9.89M |
| 2024-11-07 | 44.98 | 45.16 | ↑$0.18 (0.40%) | 44.20 | 45.37 | 11.72M |
| 2024-11-06 | 44.25 | 44.48 | ↑$0.23 (0.52%) | 43.60 | 44.65 | 16.13M |
| 2024-11-05 | 45.80 | 46.00 | ↑$0.20 (0.44%) | 45.67 | 46.13 | 6.77M |
| 2024-11-04 | 45.39 | 45.76 | ↑$0.37 (0.82%) | 45.14 | 45.89 | 7.04M |
| 2024-11-01 | 45.39 | 45.26 | ↓$0.13 (-0.29%) | 45.09 | 45.99 | 8.52M |
| 2024-10-31 | 46.35 | 45.44 | ↓$0.91 (-1.96%) | 45.18 | 46.45 | 11.96M |
| 2024-10-30 | 47.44 | 46.94 | ↓$0.50 (-1.05%) | 46.51 | 47.58 | 10.31M |
| 2024-10-29 | 48.84 | 47.80 | ↓$1.04 (-2.13%) | 47.75 | 49.11 | 12.82M |
| 2024-10-28 | 48.10 | 48.36 | ↑$0.26 (0.54%) | 48.06 | 48.87 | 12.43M |
| 2024-10-25 | 47.77 | 48.42 | ↑$0.65 (1.36%) | 46.76 | 48.85 | 28.25M |
| 2024-10-24 | 55.74 | 49.25 | ↓$6.49 (-11.64%) | 48.93 | 56.38 | 35.46M |
| 2024-10-23 | 57.60 | 57.74 | ↑$0.14 (0.24%) | 57.52 | 58.63 | 8.79M |
| 2024-10-22 | 57.93 | 58.68 | ↑$0.75 (1.29%) | 57.60 | 58.72 | 5.65M |
Create an account or log in to view more rows.
$NEM let’s go!! Squeeze time
$NEM added more calls on that drop
$NEM we back
$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