ASX - Delayed Quote AUD

Newmont Corporation (NEM.AX)

Compare
63.72
+1.00
+(1.59%)
At close: January 10 at 4:10:44 PM GMT+11
Currency in AUD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 63.30 63.77 63.10 63.72 63.72 197,909
Jan 10, 2025 63.30 63.77 63.10 63.72 63.72 199,394
Jan 9, 2025 62.65 63.27 62.63 62.72 62.72 243,314
Jan 8, 2025 61.15 61.70 60.96 61.15 61.15 341,703
Jan 7, 2025 60.50 60.72 60.37 60.66 60.66 198,175
Jan 6, 2025 61.39 61.39 60.90 60.90 60.90 173,116
Jan 3, 2025 61.61 62.25 61.61 62.16 62.16 251,558
Jan 2, 2025 60.10 60.56 59.93 60.25 60.25 114,156
Dec 31, 2024 59.55 59.62 59.21 59.54 59.54 194,421
Dec 30, 2024 60.99 61.20 60.73 60.80 60.80 231,911
Dec 27, 2024 61.45 61.67 61.00 61.20 61.20 130,377
Dec 24, 2024 60.90 61.47 60.90 61.47 61.47 102,203
Dec 23, 2024 60.80 61.30 60.63 61.19 61.19 411,752
Dec 20, 2024 59.51 59.51 58.92 59.22 59.22 1,845,298
Dec 19, 2024 60.50 60.50 59.89 60.21 60.21 1,077,677
Dec 18, 2024 62.74 62.86 62.45 62.46 62.46 544,098
Dec 17, 2024 62.73 62.85 62.38 62.56 62.56 449,842
Dec 16, 2024 63.57 63.79 62.63 62.90 62.90 612,426
Dec 13, 2024 65.03 65.40 64.55 65.23 65.23 421,460
Dec 12, 2024 66.17 66.77 65.65 65.65 65.65 705,630
Dec 11, 2024 65.01 65.46 64.72 65.42 65.42 471,076
Dec 10, 2024 65.09 65.78 65.05 65.61 65.61 562,484
Dec 9, 2024 64.15 64.41 63.80 64.05 64.05 413,278
Dec 6, 2024 63.49 64.14 63.17 64.03 64.03 414,431
Dec 5, 2024 64.25 64.76 64.25 64.39 64.39 398,217
Dec 4, 2024 63.79 64.95 63.76 64.59 64.59 589,923
Dec 3, 2024 63.15 63.38 62.81 62.86 62.86 396,299
Dec 2, 2024 64.37 64.37 62.95 62.95 62.95 404,750
Nov 29, 2024 64.50 65.09 64.13 65.09 65.09 282,248
Nov 28, 2024 64.72 64.72 64.11 64.14 64.14 228,359
Nov 27, 2024 64.81 65.34 64.67 65.03 65.03 215,397
Nov 26, 2024 0.25 Dividend
Nov 26, 2024 63.97 65.04 63.97 64.40 64.40 704,985
Nov 25, 2024 67.00 67.00 64.75 64.75 64.50 1,064,975
Nov 22, 2024 66.65 66.90 66.39 66.68 66.42 194,608
Nov 21, 2024 66.00 66.48 65.78 65.78 65.53 322,994
Nov 20, 2024 66.48 66.69 65.89 65.89 65.64 711,556
Nov 19, 2024 64.87 65.89 64.82 65.27 65.02 572,695
Nov 18, 2024 63.01 64.31 63.01 63.99 63.74 405,290
Nov 15, 2024 62.89 63.20 62.87 63.13 62.89 813,377
Nov 14, 2024 63.24 63.50 62.60 62.76 62.52 1,016,067
Nov 13, 2024 62.37 63.78 62.35 63.54 63.29 775,416
Nov 12, 2024 63.03 64.48 62.88 64.16 63.91 761,625
Nov 11, 2024 67.75 68.30 67.24 67.24 66.98 669,885
Nov 8, 2024 67.47 67.83 67.21 67.21 66.95 315,245
Nov 7, 2024 67.70 67.70 66.34 66.41 66.15 998,318
Nov 6, 2024 69.40 69.75 68.96 69.36 69.09 511,896
Nov 5, 2024 68.88 69.41 68.60 68.73 68.46 278,133
Nov 4, 2024 69.40 69.76 68.88 68.96 68.69 439,429
Nov 1, 2024 69.10 69.28 68.78 69.15 68.88 477,713
Oct 31, 2024 71.80 71.80 70.96 70.96 70.69 452,448
Oct 30, 2024 73.20 73.25 72.31 72.81 72.53 699,619
Oct 29, 2024 73.20 74.69 73.14 74.01 73.72 1,204,000
Oct 28, 2024 72.51 73.58 72.12 72.60 72.32 2,310,507
Oct 25, 2024 73.38 73.70 70.74 70.74 70.47 2,624,022
Oct 24, 2024 82.95 83.24 79.74 81.87 81.55 1,041,338
Oct 23, 2024 87.41 87.57 86.80 87.35 87.01 607,782
Oct 22, 2024 86.10 87.00 85.94 86.45 86.12 373,660
Oct 21, 2024 85.50 86.79 85.44 86.72 86.39 695,969
Oct 18, 2024 84.20 84.72 83.81 84.45 84.12 1,041,934
Oct 17, 2024 84.32 84.50 83.52 83.76 83.44 539,594
Oct 16, 2024 82.84 83.83 82.84 83.22 82.90 724,025
Oct 15, 2024 81.06 81.58 81.05 81.13 80.82 330,084
Oct 14, 2024 80.02 80.51 79.72 80.48 80.17 305,442
Oct 11, 2024 78.91 79.83 78.91 79.70 79.39 285,940
Oct 10, 2024 78.53 78.77 77.86 78.05 77.75 278,785
Oct 9, 2024 78.13 79.97 77.95 78.79 78.49 1,244,354
Oct 8, 2024 77.90 78.45 77.78 78.11 77.81 292,223
Oct 7, 2024 78.00 78.66 77.90 78.18 77.88 246,914
Oct 4, 2024 77.26 77.98 77.03 77.98 77.68 298,094
Oct 3, 2024 78.53 78.80 78.14 78.24 77.94 757,760
Oct 2, 2024 78.60 79.18 78.18 78.21 77.91 723,686
Oct 1, 2024 77.17 77.73 76.91 77.20 76.90 648,749
Sep 30, 2024 78.40 78.40 77.45 77.92 77.62 683,947
Sep 27, 2024 80.50 80.75 80.12 80.12 79.81 380,456
Sep 26, 2024 80.98 81.09 80.43 80.64 80.33 629,985
Sep 25, 2024 80.60 81.18 80.30 80.34 80.03 832,332
Sep 24, 2024 79.73 80.22 79.43 79.43 79.12 572,349
Sep 23, 2024 79.48 79.89 79.37 79.85 79.54 373,022
Sep 20, 2024 78.55 78.63 78.08 78.63 78.33 3,023,502
Sep 19, 2024 78.90 79.00 78.52 79.00 78.69 625,116
Sep 18, 2024 78.54 78.98 78.54 78.85 78.55 352,674
Sep 17, 2024 79.08 79.35 78.21 78.21 77.91 913,670
Sep 16, 2024 80.00 80.06 79.45 79.64 79.33 691,622
Sep 13, 2024 78.73 79.00 78.35 78.70 78.40 830,098
Sep 12, 2024 76.29 76.36 75.43 75.77 75.48 520,171
Sep 11, 2024 77.00 77.48 76.60 76.84 76.54 1,005,886
Sep 10, 2024 76.21 76.74 76.07 76.18 75.89 425,788
Sep 9, 2024 75.56 75.94 74.97 75.21 74.92 443,132
Sep 6, 2024 77.20 77.47 76.76 77.21 76.91 523,287
Sep 5, 2024 76.72 76.89 76.41 76.82 76.52 249,055
Sep 4, 2024 0.25 Dividend
Sep 4, 2024 77.40 77.47 76.80 76.89 76.59 516,722
Sep 3, 2024 77.37 78.41 77.37 78.38 77.83 310,008
Sep 2, 2024 78.34 78.71 77.51 77.51 76.96 1,061,146
Aug 30, 2024 78.45 78.81 78.14 78.27 77.72 1,063,315
Aug 29, 2024 76.10 76.67 75.93 76.34 75.80 331,526
Aug 28, 2024 77.12 77.46 76.56 76.56 76.02 437,117
Aug 27, 2024 76.57 76.83 76.40 76.74 76.20 250,308
Aug 26, 2024 76.84 76.95 76.50 76.58 76.04 262,994
Aug 23, 2024 76.65 77.17 76.57 76.99 76.45 665,293
Aug 22, 2024 76.95 77.28 76.55 76.77 76.23 204,225
Aug 21, 2024 75.77 76.77 75.77 76.77 76.23 519,255
Aug 20, 2024 76.00 76.05 75.69 75.77 75.24 480,630
Aug 19, 2024 75.00 75.39 74.59 74.90 74.37 758,544
Aug 16, 2024 74.81 74.88 73.79 74.12 73.60 671,383
Aug 15, 2024 74.10 74.48 74.10 74.39 73.87 627,556
Aug 14, 2024 74.10 74.10 73.58 73.69 73.17 512,404
Aug 13, 2024 73.78 74.51 73.59 73.65 73.13 559,305
Aug 12, 2024 72.60 72.75 72.00 72.60 72.09 280,314
Aug 9, 2024 72.50 72.89 72.18 72.37 71.86 361,438
Aug 8, 2024 70.64 71.22 69.82 71.22 70.72 605,490
Aug 7, 2024 72.38 73.21 72.32 72.86 72.35 468,192
Aug 6, 2024 72.81 72.84 71.64 72.14 71.63 449,958
Aug 5, 2024 73.69 74.99 73.21 74.69 74.16 445,876
Aug 2, 2024 74.99 76.23 74.80 76.20 75.66 1,152,992
Aug 1, 2024 74.94 75.45 74.60 75.09 74.56 511,554
Jul 31, 2024 72.49 73.65 72.25 73.65 73.13 492,740
Jul 30, 2024 71.36 72.24 71.31 72.24 71.73 320,362
Jul 29, 2024 72.64 72.83 71.61 71.70 71.20 592,155
Jul 26, 2024 69.99 71.20 69.59 71.20 70.70 721,225
Jul 25, 2024 72.28 73.27 72.03 72.30 71.79 1,111,643
Jul 24, 2024 70.57 71.80 70.46 71.40 70.90 717,872
Jul 23, 2024 71.01 71.07 70.72 70.81 70.31 300,506
Jul 22, 2024 69.92 70.69 69.89 70.45 69.95 331,530
Jul 19, 2024 70.01 70.49 70.01 70.22 69.73 224,137
Jul 18, 2024 71.67 72.24 71.66 72.24 71.73 343,026
Jul 17, 2024 71.79 72.10 71.26 71.54 71.04 502,288
Jul 16, 2024 70.52 70.70 70.04 70.28 69.79 430,329
Jul 15, 2024 69.75 70.08 69.58 70.00 69.51 464,620
Jul 12, 2024 70.00 70.00 69.37 69.50 69.01 708,571
Jul 11, 2024 67.05 67.78 67.05 67.58 67.10 570,811
Jul 10, 2024 65.01 65.43 64.85 65.12 64.66 161,120
Jul 9, 2024 65.51 65.73 65.31 65.53 65.07 303,084
Jul 8, 2024 65.68 66.16 65.52 65.61 65.15 345,757
Jul 5, 2024 64.72 65.00 64.50 65.00 64.54 234,706
Jul 4, 2024 64.56 64.87 64.54 64.69 64.23 334,673
Jul 3, 2024 62.50 62.67 62.32 62.67 62.23 113,997
Jul 2, 2024 62.38 62.63 62.14 62.33 61.89 369,551
Jul 1, 2024 62.80 62.88 62.30 62.50 62.06 215,478
Jun 28, 2024 62.95 63.48 62.94 63.47 63.02 762,643
Jun 27, 2024 62.00 62.53 62.00 62.42 61.98 910,283
Jun 26, 2024 62.82 63.16 61.85 61.85 61.41 465,137
Jun 25, 2024 63.75 63.98 63.58 63.90 63.45 476,763
Jun 24, 2024 63.87 63.92 63.03 63.19 62.75 408,193
Jun 21, 2024 64.45 64.87 64.35 64.68 64.22 2,035,377
Jun 20, 2024 62.71 63.50 62.53 63.38 62.93 477,626
Jun 19, 2024 62.78 63.20 62.72 62.74 62.30 303,092
Jun 18, 2024 61.75 62.55 61.67 62.42 61.98 637,942
Jun 17, 2024 61.50 61.63 61.09 61.10 60.67 524,389
Jun 14, 2024 60.75 60.99 60.40 60.85 60.42 563,394
Jun 13, 2024 61.33 61.71 61.00 61.11 60.68 514,257
Jun 12, 2024 61.31 61.53 61.13 61.21 60.78 368,919
Jun 11, 2024 62.06 62.21 61.38 61.49 61.06 1,288,402
Jun 7, 2024 63.51 64.16 63.50 63.60 63.15 1,015,265
Jun 6, 2024 61.55 61.89 61.30 61.80 61.37 705,880
Jun 5, 2024 60.80 61.15 60.49 60.99 60.56 872,855
Jun 4, 2024 62.52 62.73 62.34 62.55 62.11 779,947
Jun 3, 2024 0.26 Dividend
Jun 3, 2024 62.88 63.14 62.27 62.33 61.89 820,459
May 31, 2024 62.98 63.25 62.45 62.45 61.75 3,699,686
May 30, 2024 62.78 62.88 61.97 62.01 61.32 776,878
May 29, 2024 63.35 63.90 63.35 63.40 62.69 441,459
May 28, 2024 63.67 64.17 63.55 63.55 62.84 752,249
May 27, 2024 63.24 63.59 63.01 63.35 62.64 412,592
May 24, 2024 62.25 62.63 62.25 62.51 61.81 850,806
May 23, 2024 62.91 63.84 62.79 63.05 62.34 1,215,969
May 22, 2024 65.72 66.01 65.30 65.55 64.82 707,263
May 21, 2024 66.16 66.31 65.50 65.75 65.01 1,291,461
May 20, 2024 64.89 66.50 64.80 66.37 65.63 993,851
May 17, 2024 63.91 64.04 63.66 63.82 63.11 586,442
May 16, 2024 64.56 64.92 64.53 64.65 63.93 803,566
May 15, 2024 64.30 64.48 63.90 63.90 63.18 411,048
May 14, 2024 63.84 64.14 63.75 64.03 63.31 473,608
May 13, 2024 64.32 64.50 63.97 64.01 63.29 337,562
May 10, 2024 64.40 64.95 64.27 64.37 63.65 1,044,014
May 9, 2024 63.10 63.39 62.90 63.18 62.47 573,248
May 8, 2024 63.00 63.31 62.91 63.12 62.41 465,596
May 7, 2024 62.66 63.33 62.66 62.93 62.23 579,388
May 6, 2024 61.50 62.43 61.20 62.31 61.61 800,255
May 3, 2024 62.26 62.49 62.02 62.02 61.33 769,248
May 2, 2024 62.52 62.85 62.20 62.20 61.50 655,265
May 1, 2024 62.25 62.47 62.02 62.30 61.60 813,158
Apr 30, 2024 64.55 64.63 63.71 63.71 63.00 825,313
Apr 29, 2024 64.96 65.00 64.08 64.75 64.03 967,402
Apr 26, 2024 66.05 66.24 65.00 65.70 64.96 2,532,497
Apr 24, 2024 57.73 58.03 57.51 57.70 57.05 669,761
Apr 23, 2024 57.63 57.91 56.69 56.95 56.31 1,326,314
Apr 22, 2024 60.30 60.85 59.59 59.67 59.00 906,470
Apr 19, 2024 59.57 61.29 59.51 60.09 59.42 1,876,457
Apr 18, 2024 59.51 59.80 59.34 59.77 59.10 446,283
Apr 17, 2024 59.18 59.37 58.93 59.00 58.34 557,684
Apr 16, 2024 59.50 59.53 59.14 59.38 58.72 1,627,738
Apr 15, 2024 59.95 60.10 59.56 59.95 59.28 1,282,845
Apr 12, 2024 59.90 60.33 59.75 60.27 59.60 727,629
Apr 11, 2024 59.25 60.26 59.25 59.79 59.12 1,035,864
Apr 10, 2024 59.80 60.20 59.57 60.00 59.33 725,396
Apr 9, 2024 60.12 60.12 59.47 59.57 58.90 754,562
Apr 8, 2024 60.00 60.77 59.31 60.41 59.73 1,994,780
Apr 5, 2024 57.10 57.39 56.69 56.69 56.06 994,031
Apr 4, 2024 56.76 57.20 56.63 56.63 56.00 676,175
Apr 3, 2024 56.29 56.69 56.24 56.60 55.97 884,283
Apr 2, 2024 55.93 56.50 55.67 56.35 55.72 1,242,276
Mar 28, 2024 53.65 53.96 53.53 53.71 53.11 1,007,186
Mar 27, 2024 51.82 52.33 51.72 52.00 51.42 715,171
Mar 26, 2024 52.01 52.22 51.65 51.77 51.19 723,057
Mar 25, 2024 52.17 52.30 51.85 52.10 51.52 727,853
Mar 22, 2024 52.60 52.95 52.38 52.83 52.24 793,925
Mar 21, 2024 52.51 52.89 52.34 52.56 51.97 1,796,652
Mar 20, 2024 51.20 51.43 51.00 51.04 50.47 1,233,689
Mar 19, 2024 52.17 52.65 52.12 52.48 51.89 1,754,142
Mar 18, 2024 51.26 51.54 50.80 50.87 50.30 1,310,124
Mar 15, 2024 51.63 51.78 50.85 50.85 50.28 22,020,501
Mar 14, 2024 51.91 52.29 51.70 51.93 51.35 876,408
Mar 13, 2024 51.28 51.61 51.23 51.33 50.76 765,103
Mar 12, 2024 53.04 53.22 52.86 52.89 52.30 2,291,479
Mar 11, 2024 51.10 51.25 50.90 51.12 50.55 720,447
Mar 8, 2024 51.55 51.55 50.80 50.80 50.23 1,211,596
Mar 7, 2024 51.10 51.50 50.61 51.32 50.75 1,126,842
Mar 6, 2024 51.32 51.42 50.94 51.00 50.43 998,988
Mar 5, 2024 50.60 51.37 50.60 51.37 50.80 1,363,908
Mar 4, 2024 0.26 Dividend
Mar 4, 2024 48.70 49.26 48.52 48.71 48.16 1,444,172
Mar 1, 2024 47.85 48.56 47.77 48.40 47.60 940,075
Feb 29, 2024 45.94 46.22 45.78 45.99 45.23 707,505
Feb 28, 2024 45.77 45.88 45.30 45.61 44.85 486,081
Feb 27, 2024 46.10 46.28 45.72 45.72 44.96 619,347
Feb 26, 2024 47.46 48.12 47.31 47.50 46.71 567,916
Feb 23, 2024 47.68 47.75 46.62 46.62 45.85 1,737,328
Feb 22, 2024 50.82 50.88 50.28 50.75 49.91 464,096
Feb 21, 2024 50.86 50.86 50.17 50.56 49.72 619,498
Feb 20, 2024 50.95 51.17 50.60 50.89 50.05 382,211
Feb 19, 2024 50.95 51.36 50.68 50.91 50.07 430,826
Feb 16, 2024 50.95 50.98 50.41 50.51 49.67 624,703
Feb 15, 2024 49.30 50.07 49.30 49.66 48.84 1,290,224
Feb 14, 2024 49.87 49.91 49.38 49.75 48.92 793,449
Feb 13, 2024 50.90 51.53 50.90 51.37 50.52 499,292
Feb 12, 2024 50.49 50.49 50.12 50.35 49.51 919,630
Feb 9, 2024 51.01 51.29 50.90 50.98 50.13 758,298
Feb 8, 2024 51.65 51.76 51.01 51.26 50.41 634,439
Feb 7, 2024 51.78 51.93 51.63 51.65 50.79 1,487,052
Feb 6, 2024 51.65 51.74 51.28 51.67 50.81 678,733
Feb 5, 2024 53.15 53.19 52.21 52.28 51.41 1,063,802
Feb 2, 2024 54.20 55.16 54.17 54.84 53.93 1,746,865
Feb 1, 2024 53.23 53.38 52.75 53.38 52.49 1,099,687
Jan 31, 2024 52.61 52.78 52.20 52.72 51.85 868,754
Jan 30, 2024 52.58 52.76 52.25 52.57 51.70 772,625
Jan 29, 2024 52.51 52.75 51.82 52.39 51.52 625,205
Jan 25, 2024 52.62 52.75 52.24 52.51 51.64 827,402
Jan 24, 2024 53.47 53.91 53.25 53.66 52.77 713,553
Jan 23, 2024 53.47 53.50 52.90 53.07 52.19 584,030
Jan 22, 2024 52.61 52.74 52.16 52.26 51.39 818,178
Jan 19, 2024 52.92 53.05 52.44 52.60 51.73 741,948
Jan 18, 2024 52.80 53.26 52.70 52.93 52.05 930,524
Jan 17, 2024 54.80 54.90 53.30 53.38 52.49 2,092,184
Jan 16, 2024 56.25 56.42 55.93 56.22 55.29 400,448
Jan 15, 2024 56.50 56.61 55.81 56.00 55.07 102,559
Jan 12, 2024 55.47 56.25 55.47 55.50 54.58 712,118
Jan 11, 2024 56.50 56.92 55.94 55.94 55.01 762,147
Jan 10, 2024 58.10 58.10 57.19 57.19 56.24 673,923

Related Tickers

NST.AX Northern Star Resources Limited
16.57
+0.24%
 
GOR.AX Gold Road Resources Limited
2.1600
+0.47%
 
EVN.AX Evolution Mining Limited
5.18
+1.37%
 
BGL.AX Bellevue Gold Limited
1.0700
-0.93%
 
SBM.AX St Barbara Limited
0.2800
+12.00%
 
RRL.AX Regis Resources Limited
2.7600
-0.36%
 
GMD.AX Genesis Minerals Limited
2.7200
+0.74%
 
PRU.AX Perseus Mining Limited
2.6500
+0.76%
 
DEG.AX De Grey Mining Limited
1.9350
+1.31%
 
WGX.AX Westgold Resources Limited
2.6300
+3.95%