Newmont Goldcorp Corp (NEM) Historical Stock Data
53.94 ↓1.76 (-3.16%)
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 |
|---|---|---|---|---|---|---|
| 2025-04-25 | 54.29 | 53.94 | ↓$0.34 (-0.64%) | 53.48 | 54.42 | 10.76M |
| 2025-04-24 | 54.74 | 55.70 | ↑$0.96 (1.75%) | 54.04 | 55.74 | 12.15M |
| 2025-04-23 | 51.75 | 53.15 | ↑$1.40 (2.71%) | 51.64 | 53.50 | 19.07M |
| 2025-04-22 | 55.73 | 54.54 | ↓$1.19 (-2.14%) | 54.35 | 56.16 | 17.98M |
| 2025-04-21 | 57.00 | 55.21 | ↓$1.79 (-3.14%) | 54.42 | 57.15 | 17.28M |
| 2025-04-17 | 55.60 | 55.08 | ↓$0.52 (-0.94%) | 54.77 | 56.20 | 14.09M |
| 2025-04-16 | 56.49 | 55.95 | ↓$0.54 (-0.96%) | 55.50 | 57.08 | 17.87M |
| 2025-04-15 | 55.01 | 54.58 | ↓$0.43 (-0.78%) | 54.14 | 55.16 | 10.29M |
| 2025-04-14 | 53.70 | 54.79 | ↑$1.09 (2.03%) | 53.17 | 55.23 | 14.22M |
| 2025-04-11 | 53.84 | 54.97 | ↑$1.13 (2.10%) | 53.38 | 55.86 | 29.15M |
| 2025-04-10 | 48.90 | 50.94 | ↑$2.04 (4.17%) | 48.84 | 51.60 | 20.15M |
| 2025-04-09 | 46.20 | 48.75 | ↑$2.55 (5.52%) | 45.73 | 48.94 | 22.92M |
| 2025-04-08 | 46.64 | 44.96 | ↓$1.68 (-3.60%) | 44.39 | 47.11 | 16.20M |
| 2025-04-07 | 43.54 | 44.86 | ↑$1.32 (3.03%) | 42.93 | 46.96 | 18.96M |
| 2025-04-04 | 46.87 | 44.18 | ↓$2.69 (-5.74%) | 43.59 | 47.00 | 19.30M |
| 2025-04-03 | 46.70 | 48.33 | ↑$1.63 (3.49%) | 46.57 | 49.32 | 15.67M |
| 2025-04-02 | 48.70 | 48.73 | ↑$0.03 (0.06%) | 47.83 | 48.85 | 7.43M |
| 2025-04-01 | 48.37 | 48.29 | ↓$0.08 (-0.16%) | 47.79 | 48.87 | 8.25M |
| 2025-03-31 | 48.50 | 48.28 | ↓$0.22 (-0.45%) | 47.12 | 48.59 | 9.31M |
| 2025-03-28 | 48.98 | 48.08 | ↓$0.90 (-1.84%) | 47.99 | 49.52 | 9.88M |
| 2025-03-27 | 47.79 | 48.39 | ↑$0.60 (1.26%) | 47.65 | 48.48 | 8.04M |
| 2025-03-26 | 47.91 | 47.39 | ↓$0.52 (-1.09%) | 47.14 | 48.06 | 6.76M |
| 2025-03-25 | 47.31 | 47.55 | ↑$0.24 (0.51%) | 47.31 | 48.21 | 6.63M |
| 2025-03-24 | 47.25 | 46.82 | ↓$0.43 (-0.91%) | 46.64 | 47.62 | 8.02M |
| 2025-03-21 | 47.12 | 47.36 | ↑$0.24 (0.51%) | 46.35 | 47.36 | 27.90M |
| 2025-03-20 | 47.50 | 47.76 | ↑$0.26 (0.55%) | 47.22 | 48.18 | 5.33M |
| 2025-03-19 | 47.85 | 47.99 | ↑$0.14 (0.29%) | 47.48 | 48.36 | 7.35M |
| 2025-03-18 | 48.34 | 47.81 | ↓$0.53 (-1.10%) | 47.49 | 48.68 | 12.07M |
| 2025-03-17 | 46.70 | 47.52 | ↑$0.82 (1.76%) | 46.40 | 47.84 | 11.10M |
| 2025-03-14 | 46.67 | 46.24 | ↓$0.43 (-0.92%) | 45.82 | 46.83 | 8.64M |
Create an account or log in to view more rows.
$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
$NEM we back
$NEM COME ON!!! Ugh!
$NEM yeeeeeee haw