Newmont Mining (NEM)

Historical Prices For Newmont Mining (NEM)

Date Range:

2025-03-01 - 2025-06-01

Date	Open	High	Low	Close	Volume	Adjusted Close
5/30/2025	52.30	52.73	51.80	52.72	18,835,569	52.72
5/29/2025	52.91	53.10	52.38	52.52	9,189,506	52.52
5/28/2025	52.92	53.05	52.41	52.85	7,579,343	52.85
5/27/2025	52.55	53.18	52.49	52.71	10,618,117	52.71
5/23/2025	53.65	53.80	53.01	53.65	10,174,653	53.40
5/22/2025	52.60	52.96	52.14	52.65	8,420,735	52.40
5/21/2025	52.67	53.19	52.08	52.64	12,581,175	52.39
5/20/2025	50.88	52.37	50.80	52.30	10,596,078	52.06
5/19/2025	50.78	50.98	49.99	50.93	11,498,378	50.69
5/16/2025	48.75	50.12	48.61	50.10	11,606,158	49.87
5/15/2025	49.00	49.87	48.40	49.84	13,673,021	49.61
5/14/2025	49.20	49.24	48.27	48.66	17,997,381	48.43
5/13/2025	50.39	50.69	49.63	50.07	16,694,221	49.84
5/12/2025	51.02	51.77	50.00	50.78	19,103,934	50.54
5/09/2025	53.47	54.11	52.97	53.98	8,153,800	53.73
5/08/2025	53.79	54.20	52.73	52.83	9,809,378	52.58
5/07/2025	53.42	54.33	53.21	53.99	11,139,519	53.74
5/06/2025	53.77	54.74	53.25	54.61	13,631,811	54.36
5/05/2025	52.80	53.06	52.25	53.04	12,138,397	52.79
5/02/2025	52.17	52.47	51.16	51.53	8,805,855	51.29
5/01/2025	51.48	51.65	50.77	51.49	12,414,897	51.25
4/30/2025	52.61	52.95	52.20	52.68	11,109,894	52.43
4/29/2025	53.69	53.95	52.78	52.96	10,495,763	52.71
4/28/2025	53.51	54.12	53.10	54.07	9,371,155	53.82
4/25/2025	54.28	54.42	53.48	53.94	12,383,809	53.69
4/24/2025	54.74	55.74	54.04	55.70	15,822,560	55.44
4/23/2025	51.75	53.50	51.64	53.15	21,006,340	52.90
4/22/2025	55.73	56.16	54.35	54.54	18,191,309	54.29
4/21/2025	57.00	57.16	54.42	55.21	17,705,688	54.95
4/17/2025	55.60	56.20	54.77	55.08	14,385,578	54.82
4/16/2025	56.49	57.08	55.50	55.95	18,267,592	55.69
4/15/2025	55.01	55.16	54.14	54.58	11,980,790	54.33
4/14/2025	53.70	55.23	53.17	54.79	14,224,814	54.53
4/11/2025	53.84	55.86	53.38	54.97	31,771,696	54.71
4/10/2025	48.90	51.60	48.72	50.94	23,176,538	50.70
4/09/2025	46.20	48.94	45.73	48.75	24,852,255	48.52
4/08/2025	46.64	47.12	44.39	44.96	16,258,186	44.75
4/07/2025	43.54	46.84	42.93	44.86	22,059,571	44.65
4/04/2025	46.87	47.00	43.59	44.18	21,204,952	43.97
4/03/2025	46.70	49.31	46.57	48.33	17,430,263	48.10
4/02/2025	48.70	48.85	47.83	48.73	9,083,749	48.50
4/01/2025	48.37	48.87	47.79	48.29	9,313,677	48.06
3/31/2025	48.50	48.59	47.12	48.28	12,187,505	48.05
3/28/2025	48.98	49.52	47.98	48.08	11,259,046	47.86
3/27/2025	47.79	48.48	47.65	48.39	11,016,182	48.16
3/26/2025	47.91	48.06	47.13	47.39	6,830,016	47.17
3/25/2025	47.31	48.20	47.30	47.55	8,067,763	47.33
3/24/2025	47.25	47.62	46.60	46.82	10,347,353	46.60
3/21/2025	47.12	47.36	46.35	47.36	27,912,028	47.14
3/20/2025	47.50	48.18	47.20	47.76	7,050,361	47.54
3/19/2025	47.85	48.37	47.48	47.99	9,699,878	47.77
3/18/2025	48.34	48.67	47.48	47.81	12,074,491	47.59
3/17/2025	46.70	47.84	46.40	47.52	11,106,447	47.30
3/14/2025	46.67	46.83	45.82	46.24	10,535,892	46.02
3/13/2025	44.07	46.27	43.93	45.65	11,807,436	45.44
3/12/2025	43.31	43.96	42.91	43.63	7,543,018	43.43
3/11/2025	42.66	43.87	42.66	43.42	9,558,486	43.22
3/10/2025	43.50	43.90	42.03	42.37	8,734,723	42.17
3/07/2025	43.80	45.04	43.48	43.87	8,254,566	43.67
3/06/2025	43.67	44.25	43.48	43.92	9,965,196	43.72
3/05/2025	42.85	43.92	42.56	43.85	10,053,885	43.65
3/04/2025	42.74	43.06	41.93	42.51	11,864,876	42.31
3/03/2025	43.70	43.95	42.16	42.36	12,594,540	41.91