Unlock stock picks and a broker-level newsfeed that powers Wall Street.

ASX - Delayed Quote AUD

Newmont Corporation (NEM.AX)

85.20
+2.85
+(3.46%)
At close: April 24 at 4:10:06 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 24, 202584.5086.3983.7785.2085.20826,633
Apr 23, 202585.8185.8282.1182.3582.351,023,351
Apr 22, 202586.6588.6286.5188.5788.57563,205
Apr 17, 202588.7088.9387.2388.0388.03483,267
Apr 16, 202586.5488.2586.4587.9587.95495,264
Apr 15, 202586.9686.9985.9886.2786.27497,454
Apr 14, 202585.6387.8384.8987.0487.04993,354
Apr 11, 202581.0083.3181.0083.3183.31792,535
Apr 10, 202579.0679.8578.5279.0879.081,013,228
Apr 9, 202574.6676.0674.6076.0676.06629,963
Apr 8, 202574.7075.6473.9175.4875.48571,557
Apr 7, 202571.0073.4768.1173.4773.471,085,726
Apr 4, 202576.4076.9176.0976.1576.15661,912
Apr 3, 202577.3079.0077.1878.0778.07655,377
Apr 2, 202577.4977.4976.3176.3176.31442,881
Apr 1, 202577.0278.1977.0277.9377.93556,476
Mar 31, 202576.8677.4576.3677.1177.11401,736
Mar 28, 202576.4077.8276.3877.8277.82535,167
Mar 27, 202575.2075.7675.1875.6675.66180,343
Mar 26, 202575.2675.9975.1475.1475.14468,116
Mar 25, 202574.7374.7874.0574.3174.31199,993
Mar 24, 202575.3075.5775.0275.2275.22226,601
Mar 21, 202575.4876.2875.1075.1275.121,566,541
Mar 20, 202575.6076.2275.2775.6675.66460,068
Mar 19, 202574.9475.8074.8675.5875.58411,672
Mar 18, 202574.3475.0474.1574.8074.80389,198
Mar 17, 202573.0373.4272.7073.0173.01305,934
Mar 14, 202572.0573.4372.0573.4373.43554,754
Mar 13, 202569.6369.7169.1369.4669.46451,460
Mar 12, 202568.5569.1468.3568.8268.82552,052
Mar 11, 202567.5667.8066.3967.8067.80482,930
Mar 10, 202569.4970.0069.3669.6369.63333,692
Mar 7, 202569.1069.3468.8769.2369.23275,621
Mar 6, 202569.0469.3768.7369.2569.25301,160
Mar 5, 202568.2068.7767.7168.2768.27308,353
Mar 4, 202568.0068.2767.4767.8467.84250,787
Mar 3, 2025 0.39075 Dividend
Mar 3, 202568.4468.9068.3468.4868.48402,276
Feb 28, 202567.2567.5366.8366.8366.58661,992
Feb 27, 202568.9069.3968.5868.9668.70280,268
Feb 26, 202567.7868.5267.5167.6767.42481,021
Feb 25, 202569.2269.4968.9069.0868.82493,062
Feb 24, 202570.6571.2770.1271.0570.78818,401
Feb 21, 202576.1077.0072.9473.1172.84792,025
Feb 20, 202574.6875.3874.3674.9074.62242,304
Feb 19, 202574.6774.9974.1874.1873.90262,446
Feb 18, 202573.5673.9673.2773.8573.57207,871
Feb 17, 202573.7974.3573.4973.4973.22384,341
Feb 14, 202575.7575.7575.2275.6075.32786,052
Feb 13, 202574.5674.8273.8674.4474.16369,777
Feb 12, 202572.6672.8072.1172.1471.87202,507
Feb 11, 202573.8074.5073.8073.9973.71924,525
Feb 10, 202571.4571.9271.3071.7271.45281,711
Feb 7, 202571.2071.7671.0371.2370.96227,759
Feb 6, 202571.3971.6671.3571.5071.231,145,593
Feb 5, 202569.3270.0069.1570.0069.74462,537
Feb 4, 202569.4569.4568.9669.1468.88180,334
Feb 3, 202568.6469.2068.5168.5668.30259,959
Jan 31, 202569.0169.4669.0069.2068.94404,140
Jan 30, 202566.8067.0766.5666.6566.40169,782
Jan 29, 202566.6566.9466.2466.6166.36438,488
Jan 28, 202565.8266.2465.6966.1865.93466,605
Jan 24, 202566.6366.8066.2666.6566.40445,582
Jan 23, 202566.8866.8866.2666.4466.19283,805
Jan 22, 202567.7667.7867.3567.7067.45515,492
Jan 21, 202566.8567.8366.3067.6367.38440,700
Jan 20, 202567.0067.3166.5967.1466.89293,737
Jan 17, 202566.8567.2366.8366.9066.65755,979
Jan 16, 202566.1567.1066.1066.8566.60362,828
Jan 15, 202564.7365.2164.6464.9364.69209,105
Jan 14, 202563.8064.4063.5064.1063.86438,334
Jan 13, 202563.3663.8263.2963.7863.54261,818
Jan 10, 202563.3063.7763.1063.7263.48199,394
Jan 9, 202562.6563.2762.6362.7262.49243,314
Jan 8, 202561.1561.7060.9661.1560.92341,703
Jan 7, 202560.5060.7260.3760.6660.43198,175
Jan 6, 202561.3961.3960.9060.9060.67173,116
Jan 3, 202561.6162.2561.6162.1661.93251,558
Jan 2, 202560.1060.5659.9360.2560.02114,156
Dec 31, 202459.5559.6259.2159.5459.32194,421
Dec 30, 202460.9961.2060.7360.8060.57231,911
Dec 27, 202461.4561.6761.0061.2060.97130,377
Dec 24, 202460.9061.4760.9061.4761.24102,203
Dec 23, 202460.8061.3060.6361.1960.96411,752
Dec 20, 202459.5159.5158.9259.2259.001,845,298
Dec 19, 202460.5060.5059.8960.2159.981,077,677
Dec 18, 202462.7462.8662.4562.4662.23544,098
Dec 17, 202462.7362.8562.3862.5662.33449,842
Dec 16, 202463.5763.7962.6362.9062.66612,426
Dec 13, 202465.0365.4064.5565.2364.99421,460
Dec 12, 202466.1766.7765.6565.6565.40705,630
Dec 11, 202465.0165.4664.7265.4265.18471,076
Dec 10, 202465.0965.7865.0565.6165.36562,484
Dec 9, 202464.1564.4163.8064.0563.81413,278
Dec 6, 202463.4964.1463.1764.0363.79414,431
Dec 5, 202464.2564.7664.2564.3964.15398,217
Dec 4, 202463.7964.9563.7664.5964.35589,923
Dec 3, 202463.1563.3862.8162.8662.62396,299
Dec 2, 202464.3764.3762.9562.9562.71404,750
Nov 29, 202464.5065.0964.1365.0964.85282,248
Nov 28, 202464.7264.7264.1164.1463.90228,359
Nov 27, 202464.8165.3464.6765.0364.79215,397
Nov 26, 2024 0.39075 Dividend
Nov 26, 202463.9765.0463.9764.4064.16704,985
Nov 25, 202467.0067.0064.7564.7564.261,064,975
Nov 22, 202466.6566.9066.3966.6866.17194,608
Nov 21, 202466.0066.4865.7865.7865.28322,994
Nov 20, 202466.4866.6965.8965.8965.39711,556
Nov 19, 202464.8765.8964.8265.2764.77572,695
Nov 18, 202463.0164.3163.0163.9963.50405,290
Nov 15, 202462.8963.2062.8763.1362.65813,377
Nov 14, 202463.2463.5062.6062.7662.281,016,067
Nov 13, 202462.3763.7862.3563.5463.06775,416
Nov 12, 202463.0364.4862.8864.1663.67761,625
Nov 11, 202467.7568.3067.2467.2466.73669,885
Nov 8, 202467.4767.8367.2167.2166.70315,245
Nov 7, 202467.7067.7066.3466.4165.91998,318
Nov 6, 202469.4069.7568.9669.3668.83511,896
Nov 5, 202468.8869.4168.6068.7368.21278,133
Nov 4, 202469.4069.7668.8868.9668.44439,429
Nov 1, 202469.1069.2868.7869.1568.63477,713
Oct 31, 202471.8071.8070.9670.9670.42452,448
Oct 30, 202473.2073.2572.3172.8172.26699,619
Oct 29, 202473.2074.6973.1474.0173.451,204,000
Oct 28, 202472.5173.5872.1272.6072.052,310,507
Oct 25, 202473.3873.7070.7470.7470.202,624,022
Oct 24, 202482.9583.2479.7481.8781.251,041,338
Oct 23, 202487.4187.5786.8087.3586.69607,782
Oct 22, 202486.1087.0085.9486.4585.79373,660
Oct 21, 202485.5086.7985.4486.7286.06695,969
Oct 18, 202484.2084.7283.8184.4583.811,041,934
Oct 17, 202484.3284.5083.5283.7683.12539,594
Oct 16, 202482.8483.8382.8483.2282.59724,025
Oct 15, 202481.0681.5881.0581.1380.51330,084
Oct 14, 202480.0280.5179.7280.4879.87305,442
Oct 11, 202478.9179.8378.9179.7079.10285,940
Oct 10, 202478.5378.7777.8678.0577.46278,785
Oct 9, 202478.1379.9777.9578.7978.191,244,354
Oct 8, 202477.9078.4577.7878.1177.52292,223
Oct 7, 202478.0078.6677.9078.1877.59246,914
Oct 4, 202477.2677.9877.0377.9877.39298,094
Oct 3, 202478.5378.8078.1478.2477.65757,760
Oct 2, 202478.6079.1878.1878.2177.62723,686
Oct 1, 202477.1777.7376.9177.2076.61648,749
Sep 30, 202478.4078.4077.4577.9277.33683,947
Sep 27, 202480.5080.7580.1280.1279.51380,456
Sep 26, 202480.9881.0980.4380.6480.03629,985
Sep 25, 202480.6081.1880.3080.3479.73832,332
Sep 24, 202479.7380.2279.4379.4378.83572,349
Sep 23, 202479.4879.8979.3779.8579.24373,022
Sep 20, 202478.5578.6378.0878.6378.033,023,502
Sep 19, 202478.9079.0078.5279.0078.40625,116
Sep 18, 202478.5478.9878.5478.8578.25352,674
Sep 17, 202479.0879.3578.2178.2177.62913,670
Sep 16, 202480.0080.0679.4579.6479.04691,622
Sep 13, 202478.7379.0078.3578.7078.10830,098
Sep 12, 202476.2976.3675.4375.7775.20520,171
Sep 11, 202477.0077.4876.6076.8476.261,005,886
Sep 10, 202476.2176.7476.0776.1875.60425,788
Sep 9, 202475.5675.9474.9775.2174.64443,132
Sep 6, 202477.2077.4776.7677.2176.62523,287
Sep 5, 202476.7276.8976.4176.8276.24249,055
Sep 4, 2024 0.39075 Dividend
Sep 4, 202477.4077.4776.8076.8976.31516,722
Sep 3, 202477.3778.4177.3778.3877.54310,008
Sep 2, 202478.3478.7177.5177.5176.681,061,146
Aug 30, 202478.4578.8178.1478.2777.431,063,315
Aug 29, 202476.1076.6775.9376.3475.52331,526
Aug 28, 202477.1277.4676.5676.5675.74437,117
Aug 27, 202476.5776.8376.4076.7475.91250,308
Aug 26, 202476.8476.9576.5076.5875.76262,994
Aug 23, 202476.6577.1776.5776.9976.16665,293
Aug 22, 202476.9577.2876.5576.7775.94204,225
Aug 21, 202475.7776.7775.7776.7775.94519,255
Aug 20, 202476.0076.0575.6975.7774.96480,630
Aug 19, 202475.0075.3974.5974.9074.09758,544
Aug 16, 202474.8174.8873.7974.1273.32671,383
Aug 15, 202474.1074.4874.1074.3973.59627,556
Aug 14, 202474.1074.1073.5873.6972.90512,404
Aug 13, 202473.7874.5173.5973.6572.86559,305
Aug 12, 202472.6072.7572.0072.6071.82280,314
Aug 9, 202472.5072.8972.1872.3771.59361,438
Aug 8, 202470.6471.2269.8271.2270.45605,490
Aug 7, 202472.3873.2172.3272.8672.08468,192
Aug 6, 202472.8172.8471.6472.1471.36449,958
Aug 5, 202473.6974.9973.2174.6973.89445,876
Aug 2, 202474.9976.2374.8076.2075.381,152,992
Aug 1, 202474.9475.4574.6075.0974.28511,554
Jul 31, 202472.4973.6572.2573.6572.86492,740
Jul 30, 202471.3672.2471.3172.2471.46320,362
Jul 29, 202472.6472.8371.6171.7070.93592,155
Jul 26, 202469.9971.2069.5971.2070.43721,225
Jul 25, 202472.2873.2772.0372.3071.521,111,643
Jul 24, 202470.5771.8070.4671.4070.63717,872
Jul 23, 202471.0171.0770.7270.8170.05300,506
Jul 22, 202469.9270.6969.8970.4569.69331,530
Jul 19, 202470.0170.4970.0170.2269.46224,137
Jul 18, 202471.6772.2471.6672.2471.46343,026
Jul 17, 202471.7972.1071.2671.5470.77502,288
Jul 16, 202470.5270.7070.0470.2869.52430,329
Jul 15, 202469.7570.0869.5870.0069.25464,620
Jul 12, 202470.0070.0069.3769.5068.75708,571
Jul 11, 202467.0567.7867.0567.5866.85570,811
Jul 10, 202465.0165.4364.8565.1264.42161,120
Jul 9, 202465.5165.7365.3165.5364.83303,084
Jul 8, 202465.6866.1665.5265.6164.90345,757
Jul 5, 202464.7265.0064.5065.0064.30234,706
Jul 4, 202464.5664.8764.5464.6963.99334,673
Jul 3, 202462.5062.6762.3262.6762.00113,997
Jul 2, 202462.3862.6362.1462.3361.66369,551
Jul 1, 202462.8062.8862.3062.5061.83215,478
Jun 28, 202462.9563.4862.9463.4762.79762,643
Jun 27, 202462.0062.5362.0062.4261.75910,283
Jun 26, 202462.8263.1661.8561.8561.18465,137
Jun 25, 202463.7563.9863.5863.9063.21476,763
Jun 24, 202463.8763.9263.0363.1962.51408,193
Jun 21, 202464.4564.8764.3564.6863.982,035,377
Jun 20, 202462.7163.5062.5363.3862.70477,626
Jun 19, 202462.7863.2062.7262.7462.07303,092
Jun 18, 202461.7562.5561.6762.4261.75637,942
Jun 17, 202461.5061.6361.0961.1060.44524,389
Jun 14, 202460.7560.9960.4060.8560.20563,394
Jun 13, 202461.3361.7161.0061.1160.45514,257
Jun 12, 202461.3161.5361.1361.2160.55368,919
Jun 11, 202462.0662.2161.3861.4960.831,288,402
Jun 7, 202463.5164.1663.5063.6062.921,015,265
Jun 6, 202461.5561.8961.3061.8061.14705,880
Jun 5, 202460.8061.1560.4960.9960.33872,855
Jun 4, 202462.5262.7362.3462.5561.88779,947
Jun 3, 2024 0.2613 Dividend
Jun 3, 202462.8863.1462.2762.3361.66820,459
May 31, 202462.9863.2562.4562.4561.523,699,686
May 30, 202462.7862.8861.9762.0161.09776,878
May 29, 202463.3563.9063.3563.4062.46441,459
May 28, 202463.6764.1763.5563.5562.60752,249
May 27, 202463.2463.5963.0163.3562.41412,592
May 24, 202462.2562.6362.2562.5161.58850,806
May 23, 202462.9163.8462.7963.0562.111,215,969
May 22, 202465.7266.0165.3065.5564.57707,263
May 21, 202466.1666.3165.5065.7564.771,291,461
May 20, 202464.8966.5064.8066.3765.38993,851
May 17, 202463.9164.0463.6663.8262.87586,442
May 16, 202464.5664.9264.5364.6563.69803,566
May 15, 202464.3064.4863.9063.9062.95411,048
May 14, 202463.8464.1463.7564.0363.08473,608
May 13, 202464.3264.5063.9764.0163.06337,562
May 10, 202464.4064.9564.2764.3763.411,044,014
May 9, 202463.1063.3962.9063.1862.24573,248
May 8, 202463.0063.3162.9163.1262.18465,596
May 7, 202462.6663.3362.6662.9361.99579,388
May 6, 202461.5062.4361.2062.3161.38800,255
May 3, 202462.2662.4962.0262.0261.10769,248
May 2, 202462.5262.8562.2062.2061.27655,265
May 1, 202462.2562.4762.0262.3061.37813,158
Apr 30, 202464.5564.6363.7163.7162.76825,313
Apr 29, 202464.9665.0064.0864.7563.79967,402
Apr 26, 202466.0566.2465.0065.7064.722,532,497
Apr 24, 202457.7358.0357.5157.7056.84669,761

Related Tickers

NST.AX Northern Star Resources Limited
20.84
+0.14%
 
EVN.AX Evolution Mining Limited
7.99
+1.14%
 
GOR.AX Gold Road Resources Limited
3.1500
+0.32%
 
SBM.AX St Barbara Limited
0.2900
+5.45%
 
RMS.AX Ramelius Resources Limited
2.5800
+2.79%
 
GMD.AX Genesis Minerals Limited
3.8900
-0.51%
 
CMM.AX Capricorn Metals Ltd
9.15
+1.55%
 
RRL.AX Regis Resources Limited
4.5900
+4.08%
 
VAU.AX VLTMINLTD FPO [VAU]
0.4450
+1.14%
 
BGL.AX Bellevue Gold Limited
0.9000
+5.26%