IOB - Delayed Quote USD

Newmont Corporation (0R28.IL)

43.10

+1.00

+(2.38%)

At close: January 31 at 7:11:22 PM GMT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 31, 2025	43.10	43.56	42.74	43.10	43.10	62,665
Jan 30, 2025	42.10	43.50	42.29	42.10	42.10	70,015
Jan 29, 2025	41.48	41.98	41.07	41.48	41.48	20,668
Jan 28, 2025	41.13	41.62	41.02	41.13	41.13	17,880
Jan 27, 2025	41.31	41.68	41.21	41.31	41.31	68,915
Jan 24, 2025	42.33	42.83	42.06	42.33	42.33	16,132
Jan 23, 2025	41.55	41.77	41.06	41.55	41.55	31,456
Jan 22, 2025	42.55	42.83	41.65	42.55	42.55	23,110
Jan 21, 2025	41.85	42.67	42.11	41.85	41.85	34,530
Jan 20, 2025	41.63	41.63	41.63	41.63	41.63	-
Jan 17, 2025	41.63	41.87	41.11	41.63	41.63	18,958
Jan 16, 2025	41.63	42.10	41.50	41.63	41.63	71,861
Jan 15, 2025	40.38	41.19	40.37	40.38	40.38	32,907
Jan 14, 2025	39.37	40.26	39.19	39.37	39.37	30,659
Jan 13, 2025	38.97	39.17	38.56	38.97	38.97	34,824
Jan 10, 2025	39.67	40.24	38.95	39.67	39.67	45,934
Jan 9, 2025	38.20	38.20	38.20	38.20	38.20	-
Jan 8, 2025	38.20	39.12	38.11	38.20	38.20	36,125
Jan 7, 2025	38.19	38.90	38.16	38.19	38.19	97,780
Jan 6, 2025	38.48	38.41	37.79	38.48	38.48	19,871
Jan 3, 2025	38.37	38.45	38.05	38.37	38.37	24,403
Jan 2, 2025	37.86	38.85	37.68	37.86	37.86	90,857
Dec 31, 2024	37.26	37.35	36.87	37.26	37.26	139,225
Dec 30, 2024	37.89	37.53	36.87	37.89	37.89	44,256
Dec 27, 2024	38.02	38.20	37.51	38.02	38.02	12,775
Dec 24, 2024	38.42	38.31	37.92	38.42	38.42	26,851
Dec 23, 2024	38.35	38.27	37.46	38.35	38.35	20,468
Dec 20, 2024	37.24	38.40	37.10	37.24	37.24	37,267
Dec 19, 2024	38.17	38.20	36.93	37.35	37.35	28,803
Dec 18, 2024	39.72	39.54	38.46	39.72	39.72	42,087
Dec 17, 2024	39.89	40.07	39.43	39.89	39.89	28,142
Dec 16, 2024	40.44	40.30	39.74	40.44	40.44	31,271
Dec 13, 2024	41.65	41.07	40.33	41.65	41.65	37,998
Dec 12, 2024	42.42	42.31	41.60	42.42	42.42	30,738
Dec 11, 2024	41.63	42.51	41.50	42.28	42.28	46,601
Dec 10, 2024	41.85	42.20	41.51	41.85	41.85	27,535
Dec 9, 2024	41.90	42.41	41.66	41.90	41.90	41,761
Dec 6, 2024	41.53	41.63	40.82	41.53	41.53	19,843
Dec 5, 2024	41.30	41.56	40.14	41.41	41.41	55,972
Dec 4, 2024	41.37	42.21	41.06	41.37	41.37	28,214
Dec 3, 2024	41.48	42.17	41.13	41.48	41.48	28,543
Dec 2, 2024	41.36	41.70	40.60	41.36	41.36	29,132
Nov 29, 2024	42.51	42.31	41.94	42.51	42.51	25,211
Nov 28, 2024	42.37	42.37	42.37	42.37	42.37	-
Nov 27, 2024	0.25 Dividend
Nov 27, 2024	42.37	42.61	42.12	42.37	42.37	15,027
Nov 26, 2024	41.99	42.50	42.00	41.99	41.74	21,327
Nov 25, 2024	42.75	42.58	41.71	42.75	42.50	42,991
Nov 22, 2024	43.55	43.74	43.11	43.55	43.29	30,623
Nov 21, 2024	43.25	43.55	42.85	43.03	42.77	34,369
Nov 20, 2024	42.74	43.03	42.62	42.74	42.49	19,795
Nov 19, 2024	42.69	43.12	42.49	42.69	42.43	19,709
Nov 18, 2024	41.53	42.43	41.50	42.00	41.75	69,445
Nov 15, 2024	41.22	41.29	40.62	41.22	40.98	34,796
Nov 14, 2024	40.79	41.19	40.48	40.79	40.54	55,865
Nov 13, 2024	41.66	41.88	41.08	41.66	41.41	63,601
Nov 12, 2024	41.94	41.96	41.13	41.25	41.01	66,471
Nov 11, 2024	44.60	43.46	41.97	43.22	42.97	109,859
Nov 8, 2024	45.03	45.26	44.57	45.03	44.76	23,845
Nov 7, 2024	44.26	45.01	44.24	44.26	44.00	206,819
Nov 6, 2024	45.65	45.39	43.61	43.97	43.71	101,596
Nov 5, 2024	45.54	46.13	45.70	45.54	45.27	41,114
Nov 4, 2024	45.65	45.88	45.19	45.65	45.38	26,582
Nov 1, 2024	45.67	45.97	45.10	45.67	45.40	103,555
Oct 31, 2024	47.38	46.40	45.18	45.69	45.42	69,717
Oct 30, 2024	48.35	47.82	46.51	47.08	46.80	79,434
Oct 29, 2024	48.83	49.10	47.75	48.83	48.54	148,825
Oct 28, 2024	48.80	48.87	48.09	48.66	48.37	98,288
Oct 25, 2024	47.82	48.90	46.77	47.29	47.01	164,625
Oct 24, 2024	54.40	56.40	49.00	54.40	54.08	295,306
Oct 23, 2024	58.48	58.57	57.55	58.48	58.13	125,290
Oct 22, 2024	57.94	58.59	57.60	57.94	57.60	31,063
Oct 21, 2024	57.74	58.71	57.56	58.54	58.20	51,814
Oct 18, 2024	57.00	57.85	56.50	57.00	56.66	22,931
Oct 17, 2024	56.28	57.02	56.36	56.28	55.94	48,769
Oct 16, 2024	55.84	57.28	56.18	55.84	55.51	37,897
Oct 15, 2024	54.72	55.74	54.77	54.72	54.40	16,411
Oct 14, 2024	54.22	54.59	53.87	54.22	53.90	11,457
Oct 11, 2024	53.58	54.59	53.74	54.17	53.84	22,681
Oct 10, 2024	52.68	53.44	52.60	52.68	52.37	40,296
Oct 9, 2024	52.89	52.47	51.83	52.89	52.58	27,962
Oct 8, 2024	52.81	52.93	52.17	52.81	52.50	27,012
Oct 7, 2024	52.83	53.00	52.39	52.83	52.52	15,802
Oct 4, 2024	53.33	53.72	52.70	53.33	53.01	24,129
Oct 3, 2024	54.31	53.70	52.80	54.31	53.98	18,954
Oct 2, 2024	54.47	54.68	53.82	54.47	54.15	12,859
Oct 1, 2024	53.64	54.99	53.74	53.64	53.32	29,877
Sep 30, 2024	54.06	53.79	53.08	54.06	53.74	26,248
Sep 27, 2024	55.62	55.37	53.83	55.62	55.29	44,143
Sep 26, 2024	55.53	55.97	54.90	55.53	55.19	64,269
Sep 25, 2024	55.94	56.29	55.29	55.94	55.60	39,430
Sep 24, 2024	54.72	55.85	54.29	54.72	54.39	46,890
Sep 23, 2024	54.17	55.67	54.54	54.17	53.85	42,714
Sep 20, 2024	53.92	54.67	53.96	53.92	53.60	130,454
Sep 19, 2024	54.17	54.40	52.64	54.17	53.84	21,169
Sep 18, 2024	53.31	54.06	52.93	53.31	53.00	26,404
Sep 17, 2024	53.15	53.38	52.33	53.15	52.83	16,115
Sep 16, 2024	53.76	53.72	53.05	53.76	53.43	18,656
Sep 13, 2024	53.24	54.24	53.03	53.24	52.92	36,008
Sep 12, 2024	51.04	53.23	51.55	52.78	52.47	36,840
Sep 11, 2024	51.57	51.02	50.02	51.57	51.27	21,632
Sep 10, 2024	50.77	51.23	50.44	50.77	50.47	29,635
Sep 9, 2024	50.31	51.28	50.62	50.31	50.01	21,639
Sep 6, 2024	52.21	52.27	50.26	52.21	51.90	43,375
Sep 5, 2024	0.25 Dividend
Sep 5, 2024	51.58	52.62	52.07	51.58	51.28	25,172
Sep 4, 2024	52.44	52.23	51.12	52.44	51.88	23,444
Sep 3, 2024	53.21	53.23	51.37	53.21	52.64	32,837
Sep 2, 2024	52.86	52.86	52.86	52.86	52.29	-
Aug 30, 2024	52.86	53.85	52.83	52.86	52.29	20,296
Aug 29, 2024	52.30	53.46	52.30	51.82	51.27	22,523
Aug 28, 2024	52.31	52.11	51.49	52.04	51.49	15,204
Aug 27, 2024	52.26	52.53	51.66	52.26	51.70	10,719
Aug 23, 2024	51.82	52.37	51.70	52.21	51.65	28,465
Aug 22, 2024	51.65	51.64	50.80	51.65	51.10	19,639
Aug 21, 2024	51.54	51.96	51.05	51.54	50.99	13,498
Aug 20, 2024	51.40	52.04	51.21	51.40	50.85	18,889
Aug 19, 2024	49.90	51.38	49.98	49.90	49.36	27,050
Aug 16, 2024	49.03	50.12	49.29	49.47	48.94	33,311
Aug 15, 2024	49.44	49.45	48.26	49.44	48.91	21,739
Aug 14, 2024	48.88	48.97	48.34	48.88	48.36	10,187
Aug 13, 2024	48.69	49.29	48.30	48.69	48.17	16,884
Aug 12, 2024	48.13	49.09	48.00	48.13	47.62	17,610
Aug 9, 2024	47.64	48.20	46.96	47.68	47.17	15,302
Aug 8, 2024	46.89	47.80	46.42	46.86	46.36	13,920
Aug 7, 2024	47.63	48.20	46.41	47.62	47.11	19,990
Aug 6, 2024	47.01	48.03	46.55	46.99	46.49	12,187
Aug 5, 2024	47.37	47.48	45.03	45.81	45.32	102,748
Aug 2, 2024	49.78	50.69	47.54	48.15	47.64	32,518
Aug 1, 2024	49.12	50.09	48.69	49.13	48.60	25,671
Jul 31, 2024	47.81	48.90	47.95	47.81	47.30	10,838
Jul 30, 2024	47.26	47.63	46.78	47.26	46.75	12,101
Jul 29, 2024	46.93	47.07	46.60	46.93	46.43	16,021
Jul 26, 2024	46.31	47.12	46.16	46.33	45.83	36,924
Jul 25, 2024	47.13	46.43	44.82	45.46	44.97	25,765
Jul 24, 2024	47.46	48.32	47.20	47.47	46.96	28,900
Jul 23, 2024	47.01	47.36	46.75	47.01	46.51	13,988
Jul 22, 2024	47.15	47.27	46.61	47.16	46.65	15,239
Jul 19, 2024	46.81	47.35	45.78	46.81	46.31	33,529
Jul 18, 2024	48.50	48.59	47.92	48.67	48.15	31,636
Jul 17, 2024	48.31	48.97	48.22	48.31	47.79	82,244
Jul 16, 2024	47.63	48.60	47.44	47.60	47.09	18,850
Jul 15, 2024	47.51	48.12	47.05	47.51	47.01	23,082
Jul 12, 2024	46.76	47.97	46.81	46.76	46.26	30,099
Jul 11, 2024	45.59	46.92	45.30	45.59	45.10	36,620
Jul 10, 2024	44.17	45.82	44.60	44.17	43.70	55,358
Jul 9, 2024	44.14	44.30	43.82	44.15	43.68	28,433
Jul 8, 2024	44.51	44.30	43.54	44.51	44.03	18,682
Jul 5, 2024	43.75	44.57	43.95	43.77	43.30	74,084
Jul 4, 2024	43.44	43.44	43.44	43.44	42.97	-
Jul 3, 2024	41.97	43.64	42.29	43.44	42.97	28,807
Jul 2, 2024	41.60	42.29	41.35	41.58	41.14	9,612
Jul 1, 2024	42.26	42.52	41.71	42.39	41.93	34,079
Jun 28, 2024	42.12	42.35	41.81	42.03	41.58	44,706
Jun 27, 2024	41.53	42.07	41.80	41.54	41.10	8,378
Jun 26, 2024	41.81	41.67	41.24	41.85	41.40	8,742
Jun 25, 2024	42.59	42.56	41.91	42.59	42.13	6,763
Jun 24, 2024	42.25	43.10	42.28	42.25	41.80	21,447
Jun 21, 2024	42.89	42.89	42.22	42.89	42.43	21,641
Jun 20, 2024	42.06	43.08	41.78	42.06	41.61	23,369
Jun 19, 2024	41.15	41.15	41.15	41.15	40.71	-
Jun 18, 2024	40.98	41.66	40.84	41.15	40.71	17,820
Jun 17, 2024	40.48	41.14	40.70	40.97	40.53	33,507
Jun 14, 2024	40.36	40.97	40.56	40.36	39.93	11,259
Jun 13, 2024	40.78	41.04	40.15	40.78	40.34	17,907
Jun 12, 2024	40.63	41.76	40.58	40.63	40.20	21,162
Jun 11, 2024	40.97	41.00	40.13	40.96	40.52	12,837
Jun 10, 2024	40.22	41.11	40.16	40.56	40.12	12,452
Jun 7, 2024	42.56	41.22	40.21	41.21	40.76	38,731
Jun 6, 2024	41.56	42.17	40.78	41.55	41.11	47,598
Jun 5, 2024	40.57	40.95	40.36	40.53	40.10	17,016
Jun 4, 2024	0.25 Dividend
Jun 4, 2024	41.67	41.05	40.09	40.12	39.69	115,539
Jun 3, 2024	41.96	42.14	41.69	41.96	41.27	19,275
May 31, 2024	41.69	42.21	41.43	41.69	41.00	16,614
May 30, 2024	42.36	42.20	41.50	42.36	41.65	12,407
May 29, 2024	42.45	42.05	41.57	42.45	41.75	20,708
May 28, 2024	42.73	42.75	42.02	42.73	42.02	38,976
May 24, 2024	41.39	42.07	41.44	41.37	40.68	20,789
May 23, 2024	42.00	41.93	41.10	42.00	41.30	67,487
May 22, 2024	43.78	43.72	42.41	43.78	43.05	51,168
May 21, 2024	44.15	44.30	43.80	44.25	43.52	33,899
May 20, 2024	44.37	44.56	43.51	44.37	43.63	40,540
May 17, 2024	42.87	43.95	42.82	42.87	42.16	67,510
May 16, 2024	43.28	43.31	42.38	43.29	42.57	11,734
May 15, 2024	42.76	43.40	42.19	42.76	42.05	40,789
May 14, 2024	42.24	43.17	42.53	42.23	41.53	10,775
May 13, 2024	42.14	42.77	41.94	42.14	41.44	16,378
May 10, 2024	43.41	43.73	42.62	43.33	42.61	34,228
May 9, 2024	41.66	42.83	41.76	41.65	40.95	37,431
May 8, 2024	41.63	41.81	41.08	41.31	40.62	14,078
May 7, 2024	41.29	41.70	41.20	41.29	40.61	30,943
May 3, 2024	41.16	41.69	40.63	41.16	40.47	15,799
May 2, 2024	40.79	41.24	40.85	40.65	39.97	29,277
May 1, 2024	40.43	41.10	40.60	40.59	39.92	36,476
Apr 30, 2024	41.66	41.62	40.61	41.65	40.95	38,440
Apr 29, 2024	42.64	42.89	41.54	42.62	41.91	1,172,275
Apr 26, 2024	43.28	43.39	42.54	43.31	42.59	40,858
Apr 25, 2024	38.72	43.88	40.00	41.31	40.62	113,582
Apr 24, 2024	37.73	38.54	37.27	37.73	37.10	1,184,454
Apr 23, 2024	37.05	37.77	36.61	37.05	36.44	58,111
Apr 22, 2024	38.10	38.24	37.40	38.10	37.47	165,558
Apr 19, 2024	38.77	39.20	38.38	38.77	38.13	78,968
Apr 18, 2024	38.67	39.20	38.26	38.58	37.94	37,132
Apr 17, 2024	38.01	38.98	37.98	38.01	37.38	44,854
Apr 16, 2024	38.10	38.43	37.40	38.12	37.48	62,168
Apr 15, 2024	39.25	38.90	37.79	37.87	37.24	89,724
Apr 12, 2024	39.79	41.28	38.89	41.15	40.47	80,794
Apr 11, 2024	39.21	39.47	38.35	39.21	38.55	83,572
Apr 10, 2024	39.72	39.22	38.24	38.31	37.68	62,773
Apr 9, 2024	39.89	40.85	39.47	39.89	39.23	49,833
Apr 8, 2024	39.83	40.20	39.19	39.81	39.15	154,707
Apr 5, 2024	37.60	39.85	37.59	37.60	36.98	132,543
Apr 4, 2024	37.39	38.09	36.99	37.40	36.78	75,292
Apr 3, 2024	36.83	37.15	36.73	36.83	36.22	95,086
Apr 2, 2024	36.70	36.94	36.45	36.70	36.09	62,445
Mar 28, 2024	35.30	36.31	35.37	35.30	34.71	80,072
Mar 27, 2024	34.40	35.09	34.21	34.40	33.83	31,042
Mar 26, 2024	34.14	34.70	34.08	34.14	33.57	27,879
Mar 25, 2024	34.14	34.71	33.89	34.14	33.57	33,484
Mar 22, 2024	34.33	34.51	33.85	34.33	33.76	31,969
Mar 21, 2024	35.07	35.52	34.51	35.07	34.49	78,138
Mar 20, 2024	33.72	34.60	33.29	33.72	33.16	36,042
Mar 19, 2024	34.21	34.42	33.36	34.21	33.64	396,418
Mar 18, 2024	33.66	34.63	33.63	33.66	33.10	24,962
Mar 15, 2024	33.85	34.06	33.38	33.83	33.27	22,246
Mar 14, 2024	34.56	34.55	33.66	34.61	34.04	35,859
Mar 13, 2024	34.25	34.62	34.05	34.25	33.68	34,482
Mar 12, 2024	35.30	34.46	33.68	34.06	33.50	51,779
Mar 11, 2024	33.78	35.34	33.92	34.92	34.34	54,664
Mar 8, 2024	34.27	34.35	33.78	34.14	33.57	47,170
Mar 7, 2024	34.00	34.22	33.61	34.00	33.44	46,276
Mar 6, 2024	33.32	34.26	33.65	33.32	32.77	41,163
Mar 5, 2024	33.55	34.30	33.25	33.57	33.01	51,638
Mar 4, 2024	0.25 Dividend
Mar 4, 2024	31.93	33.10	31.70	33.03	32.48	59,642
Mar 1, 2024	31.53	32.33	30.93	31.41	30.64	39,699
Feb 29, 2024	30.10	31.46	30.02	31.13	30.37	47,029
Feb 28, 2024	29.91	30.05	29.40	29.91	29.18	53,455
Feb 27, 2024	30.08	30.27	29.79	30.12	29.38	83,096
Feb 26, 2024	31.34	30.59	29.81	30.23	29.49	61,512
Feb 23, 2024	30.98	31.41	30.19	31.17	30.41	64,620
Feb 22, 2024	33.66	33.18	30.73	32.46	31.67	152,663
Feb 21, 2024	33.28	33.18	32.73	33.32	32.51	47,941
Feb 20, 2024	33.53	33.92	33.08	33.51	32.69	43,823
Feb 19, 2024	33.01	33.01	33.01	33.01	32.20	-
Feb 16, 2024	33.01	33.59	32.84	33.01	32.20	30,349
Feb 15, 2024	32.23	33.39	32.62	33.32	32.51	121,018
Feb 14, 2024	32.04	32.36	31.61	32.04	31.26	32,798
Feb 13, 2024	33.66	33.59	31.93	32.46	31.67	33,099
Feb 12, 2024	32.82	33.68	32.61	32.82	32.02	25,917
Feb 9, 2024	33.24	33.23	32.54	33.26	32.45	34,988
Feb 8, 2024	33.64	33.50	33.25	33.64	32.82	10,228
Feb 7, 2024	33.57	33.72	33.31	33.55	32.73	17,920
Feb 6, 2024	33.43	33.72	33.10	33.41	32.59	19,132
Feb 5, 2024	34.02	33.91	33.39	34.12	33.29	34,639
Feb 2, 2024	35.70	34.87	33.81	34.54	33.70	51,573
Feb 1, 2024	34.63	35.60	34.67	34.65	33.80	88,709
Jan 31, 2024	34.52	35.37	34.75	34.54	33.70	38,762

0R2D.IL Kinross Gold Corporation

16.63

-0.12%

NVGLF NV Gold Corporation

0.1240

0.00%

NGLD Nevada Canyon Gold Corp.

1.6900

+19.86%

K.TO Kinross Gold Corporation

16.37

-1.44%

KGC Kinross Gold Corporation

11.28

-1.83%

GOLD Barrick Gold Corporation

16.37

-1.21%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Newmont Corporation (0R28.IL)

Related Tickers