OTC Markets OTCPK - Delayed Quote USD

NEWMONT CORPORATION CDI 1:1 (NEMCL)

48.00

0.00

(0.00%)

At close: April 4 at 4:00:00 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Apr 11, 2025	52.50	52.50	52.50	52.50	52.50	161
Apr 10, 2025	48.00	48.00	48.00	48.00	48.00	-
Apr 9, 2025	48.00	48.00	48.00	48.00	48.00	-
Apr 8, 2025	48.00	48.00	48.00	48.00	48.00	-
Apr 7, 2025	48.00	48.00	48.00	48.00	48.00	-
Apr 4, 2025	48.00	48.00	48.00	48.00	48.00	-
Apr 3, 2025	48.00	48.00	48.00	48.00	48.00	-
Apr 2, 2025	48.00	48.00	48.00	48.00	48.00	193
Apr 1, 2025	47.75	47.75	47.75	47.75	47.75	-
Mar 31, 2025	47.75	47.75	47.75	47.75	47.75	-
Mar 28, 2025	47.75	47.75	47.75	47.75	47.75	-
Mar 27, 2025	47.75	47.75	47.75	47.75	47.75	403
Mar 26, 2025	46.50	46.50	46.50	46.50	46.50	-
Mar 25, 2025	46.50	46.50	46.50	46.50	46.50	-
Mar 24, 2025	46.50	46.50	46.50	46.50	46.50	-
Mar 21, 2025	46.50	46.50	46.50	46.50	46.50	-
Mar 20, 2025	46.50	46.50	46.50	46.50	46.50	-
Mar 19, 2025	46.50	46.50	46.50	46.50	46.50	-
Mar 18, 2025	46.50	46.50	46.50	46.50	46.50	-
Mar 17, 2025	46.50	46.50	46.50	46.50	46.50	-
Mar 14, 2025	46.50	46.50	46.50	46.50	46.50	100
Mar 13, 2025	44.00	44.00	44.00	44.00	44.00	-
Mar 12, 2025	44.00	44.00	44.00	44.00	44.00	-
Mar 11, 2025	44.00	44.00	44.00	44.00	44.00	-
Mar 10, 2025	44.00	44.00	44.00	44.00	44.00	-
Mar 7, 2025	44.00	44.00	44.00	44.00	44.00	1,676
Mar 6, 2025	42.50	42.50	42.50	42.50	42.50	-
Mar 5, 2025	42.50	42.50	42.50	42.50	42.50	-
Mar 4, 2025	42.50	42.50	42.50	42.50	42.50	-
Mar 3, 2025	0.25 Dividend
Mar 3, 2025	42.50	42.50	42.50	42.50	42.50	160
Feb 28, 2025	40.00	40.00	40.00	40.00	39.75	-
Feb 27, 2025	40.00	40.00	40.00	40.00	39.75	-
Feb 26, 2025	40.00	40.00	40.00	40.00	39.75	-
Feb 25, 2025	40.00	40.00	40.00	40.00	39.75	-
Feb 24, 2025	40.00	40.00	40.00	40.00	39.75	-
Feb 21, 2025	40.00	40.00	40.00	40.00	39.75	-
Feb 20, 2025	40.00	40.00	40.00	40.00	39.75	-
Feb 19, 2025	40.00	40.00	40.00	40.00	39.75	-
Feb 18, 2025	40.00	40.00	40.00	40.00	39.75	-
Feb 14, 2025	40.00	40.00	40.00	40.00	39.75	-
Feb 13, 2025	40.00	40.00	40.00	40.00	39.75	-
Feb 12, 2025	40.00	40.00	40.00	40.00	39.75	-
Feb 11, 2025	40.00	40.00	40.00	40.00	39.75	-
Feb 10, 2025	40.00	40.00	40.00	40.00	39.75	808
Feb 7, 2025	33.29	33.29	33.29	33.29	33.08	-
Feb 6, 2025	33.29	33.29	33.29	33.29	33.08	-
Feb 5, 2025	33.29	33.29	33.29	33.29	33.08	-
Feb 4, 2025	33.29	33.29	33.29	33.29	33.08	-
Feb 3, 2025	33.29	33.29	33.29	33.29	33.08	-
Jan 31, 2025	33.29	33.29	33.29	33.29	33.08	-
Jan 30, 2025	33.29	33.29	33.29	33.29	33.08	-
Jan 29, 2025	33.29	33.29	33.29	33.29	33.08	-
Jan 28, 2025	33.29	33.29	33.29	33.29	33.08	-
Jan 27, 2025	33.29	33.29	33.29	33.29	33.08	-
Jan 24, 2025	33.29	33.29	33.29	33.29	33.08	-
Jan 23, 2025	33.29	33.29	33.29	33.29	33.08	-
Jan 22, 2025	33.29	33.29	33.29	33.29	33.08	-
Jan 21, 2025	33.29	33.29	33.29	33.29	33.08	-
Jan 17, 2025	33.29	33.29	33.29	33.29	33.08	-
Jan 16, 2025	33.29	33.29	33.29	33.29	33.08	-
Jan 15, 2025	33.29	33.29	33.29	33.29	33.08	-
Jan 14, 2025	33.29	33.29	33.29	33.29	33.08	-
Jan 13, 2025	33.29	33.29	33.29	33.29	33.08	-
Jan 10, 2025	33.29	33.29	33.29	33.29	33.08	-
Jan 8, 2025	33.29	33.29	33.29	33.29	33.08	-
Jan 7, 2025	33.29	33.29	33.29	33.29	33.08	-
Jan 6, 2025	33.29	33.29	33.29	33.29	33.08	-
Jan 3, 2025	33.29	33.29	33.29	33.29	33.08	872
Jan 2, 2025	40.00	40.00	40.00	40.00	39.75	-
Dec 31, 2024	40.00	40.00	40.00	40.00	39.75	-
Dec 30, 2024	40.00	40.00	40.00	40.00	39.75	-
Dec 27, 2024	40.00	40.00	40.00	40.00	39.75	-
Dec 26, 2024	40.00	40.00	40.00	40.00	39.75	-
Dec 24, 2024	40.00	40.00	40.00	40.00	39.75	-
Dec 23, 2024	40.00	40.00	40.00	40.00	39.75	-
Dec 20, 2024	40.00	40.00	40.00	40.00	39.75	-
Dec 19, 2024	40.00	40.00	40.00	40.00	39.75	-
Dec 18, 2024	40.00	40.00	40.00	40.00	39.75	-
Dec 17, 2024	40.00	40.00	40.00	40.00	39.75	-
Dec 16, 2024	40.00	40.00	40.00	40.00	39.75	-
Dec 13, 2024	40.00	40.00	40.00	40.00	39.75	-
Dec 12, 2024	40.00	40.00	40.00	40.00	39.75	-
Dec 11, 2024	40.00	40.00	40.00	40.00	39.75	-
Dec 10, 2024	40.00	40.00	40.00	40.00	39.75	-
Dec 9, 2024	40.00	40.00	40.00	40.00	39.75	282
Dec 6, 2024	47.75	47.75	47.75	47.75	47.45	-
Dec 5, 2024	47.75	47.75	47.75	47.75	47.45	-
Dec 4, 2024	47.75	47.75	47.75	47.75	47.45	-
Dec 3, 2024	47.75	47.75	47.75	47.75	47.45	-
Dec 2, 2024	47.75	47.75	47.75	47.75	47.45	-
Nov 29, 2024	47.75	47.75	47.75	47.75	47.45	-
Nov 27, 2024	47.75	47.75	47.75	47.75	47.45	-
Nov 26, 2024	0.25 Dividend
Nov 26, 2024	47.75	47.75	47.75	47.75	47.45	-
Nov 25, 2024	47.75	47.75	47.75	47.75	47.20	-
Nov 22, 2024	47.75	47.75	47.75	47.75	47.20	-
Nov 21, 2024	47.75	47.75	47.75	47.75	47.20	-
Nov 20, 2024	47.75	47.75	47.75	47.75	47.20	-
Nov 19, 2024	47.75	47.75	47.75	47.75	47.20	-
Nov 18, 2024	47.75	47.75	47.75	47.75	47.20	-
Nov 15, 2024	47.75	47.75	47.75	47.75	47.20	-
Nov 14, 2024	47.75	47.75	47.75	47.75	47.20	-
Nov 13, 2024	47.75	47.75	47.75	47.75	47.20	-
Nov 12, 2024	47.75	47.75	47.75	47.75	47.20	-
Nov 11, 2024	47.75	47.75	47.75	47.75	47.20	-
Nov 8, 2024	47.75	47.75	47.75	47.75	47.20	-
Nov 7, 2024	47.75	47.75	47.75	47.75	47.20	-
Nov 6, 2024	47.75	47.75	47.75	47.75	47.20	-
Nov 5, 2024	47.75	47.75	47.75	47.75	47.20	-
Nov 4, 2024	47.75	47.75	47.75	47.75	47.20	-
Nov 1, 2024	47.75	47.75	47.75	47.75	47.20	-
Oct 31, 2024	47.75	47.75	47.75	47.75	47.20	-
Oct 30, 2024	47.75	47.75	47.75	47.75	47.20	-
Oct 29, 2024	47.75	47.75	47.75	47.75	47.20	-
Oct 28, 2024	47.75	47.75	47.75	47.75	47.20	323
Oct 25, 2024	46.00	46.00	46.00	46.00	45.47	170
Oct 24, 2024	49.79	49.79	49.79	49.79	49.22	150,000
Oct 23, 2024	57.50	57.50	57.50	57.50	56.84	-
Oct 22, 2024	57.50	57.50	57.50	57.50	56.84	-
Oct 21, 2024	57.50	57.50	57.50	57.50	56.84	295
Oct 18, 2024	56.50	56.50	56.50	56.50	55.85	-
Oct 17, 2024	56.50	56.50	56.50	56.50	55.85	-
Oct 16, 2024	56.50	56.50	56.50	56.50	55.85	1,600
Oct 15, 2024	53.50	53.50	53.50	53.50	52.89	-
Oct 14, 2024	53.50	53.50	53.50	53.50	52.89	-
Oct 11, 2024	53.50	53.50	53.50	53.50	52.89	222
Oct 10, 2024	54.00	54.00	54.00	54.00	53.38	-
Oct 9, 2024	54.00	54.00	54.00	54.00	53.38	-
Oct 8, 2024	54.00	54.00	54.00	54.00	53.38	-
Oct 7, 2024	54.00	54.00	54.00	54.00	53.38	-
Oct 4, 2024	54.00	54.00	54.00	54.00	53.38	-
Oct 3, 2024	54.00	54.00	54.00	54.00	53.38	-
Oct 2, 2024	54.00	54.00	54.00	54.00	53.38	-
Oct 1, 2024	54.00	54.00	54.00	54.00	53.38	169
Sep 30, 2024	54.69	54.69	54.69	54.69	54.06	-
Sep 27, 2024	54.69	54.69	54.69	54.69	54.06	-
Sep 26, 2024	54.69	54.69	54.69	54.69	54.06	-
Sep 25, 2024	54.69	54.69	54.69	54.69	54.06	-
Sep 24, 2024	54.69	54.69	54.69	54.69	54.06	726
Sep 23, 2024	52.25	52.25	52.25	52.25	51.65	-
Sep 20, 2024	52.25	52.25	52.25	52.25	51.65	-
Sep 19, 2024	52.25	52.25	52.25	52.25	51.65	-
Sep 18, 2024	52.25	52.25	52.25	52.25	51.65	-
Sep 17, 2024	52.25	52.25	52.25	52.25	51.65	-
Sep 16, 2024	52.25	52.25	52.25	52.25	51.65	404
Sep 13, 2024	46.50	46.50	46.50	46.50	45.97	-
Sep 12, 2024	46.50	46.50	46.50	46.50	45.97	-
Sep 11, 2024	46.50	46.50	46.50	46.50	45.97	-
Sep 10, 2024	46.50	46.50	46.50	46.50	45.97	-
Sep 9, 2024	46.50	46.50	46.50	46.50	45.97	-
Sep 6, 2024	46.50	46.50	46.50	46.50	45.97	-
Sep 5, 2024	46.50	46.50	46.50	46.50	45.97	-
Sep 4, 2024	0.25 Dividend
Sep 4, 2024	46.50	46.50	46.50	46.50	45.97	-
Sep 3, 2024	46.50	46.50	46.50	46.50	45.72	-
Aug 30, 2024	46.50	46.50	46.50	46.50	45.72	-
Aug 29, 2024	46.50	46.50	46.50	46.50	45.72	-
Aug 28, 2024	46.50	46.50	46.50	46.50	45.72	-
Aug 27, 2024	46.50	46.50	46.50	46.50	45.72	-
Aug 26, 2024	46.50	46.50	46.50	46.50	45.72	-
Aug 23, 2024	46.50	46.50	46.50	46.50	45.72	-
Aug 22, 2024	46.50	46.50	46.50	46.50	45.72	-
Aug 21, 2024	46.50	46.50	46.50	46.50	45.72	-
Aug 20, 2024	46.50	46.50	46.50	46.50	45.72	-
Aug 19, 2024	46.50	46.50	46.50	46.50	45.72	-
Aug 16, 2024	46.50	46.50	46.50	46.50	45.72	-
Aug 15, 2024	46.50	46.50	46.50	46.50	45.72	-
Aug 14, 2024	46.50	46.50	46.50	46.50	45.72	-
Aug 13, 2024	46.50	46.50	46.50	46.50	45.72	-
Aug 12, 2024	46.50	46.50	46.50	46.50	45.72	-
Aug 9, 2024	46.50	46.50	46.50	46.50	45.72	-
Aug 8, 2024	46.50	46.50	46.50	46.50	45.72	-
Aug 7, 2024	46.50	46.50	46.50	46.50	45.72	-
Aug 6, 2024	46.50	46.50	46.50	46.50	45.72	-
Aug 5, 2024	46.50	46.50	46.50	46.50	45.72	-
Aug 2, 2024	46.50	46.50	46.50	46.50	45.72	-
Aug 1, 2024	46.50	46.50	46.50	46.50	45.72	-
Jul 31, 2024	46.50	46.50	46.50	46.50	45.72	-
Jul 30, 2024	46.50	46.50	46.50	46.50	45.72	261
Jul 29, 2024	41.38	41.38	41.38	41.38	40.68	-
Jul 26, 2024	41.38	41.38	41.38	41.38	40.68	-
Jul 25, 2024	41.38	41.38	41.38	41.38	40.68	-
Jul 24, 2024	41.38	41.38	41.38	41.38	40.68	-
Jul 23, 2024	41.38	41.38	41.38	41.38	40.68	-
Jul 22, 2024	41.38	41.38	41.38	41.38	40.68	-
Jul 19, 2024	41.38	41.38	41.38	41.38	40.68	-
Jul 18, 2024	41.38	41.38	41.38	41.38	40.68	-
Jul 17, 2024	41.38	41.38	41.38	41.38	40.68	-
Jul 16, 2024	41.38	41.38	41.38	41.38	40.68	-
Jul 15, 2024	41.38	41.38	41.38	41.38	40.68	-
Jul 12, 2024	41.38	41.38	41.38	41.38	40.68	-
Jul 11, 2024	41.38	41.38	41.38	41.38	40.68	-
Jul 10, 2024	41.38	41.38	41.38	41.38	40.68	-
Jul 9, 2024	41.38	41.38	41.38	41.38	40.68	-
Jul 8, 2024	41.38	41.38	41.38	41.38	40.68	-
Jul 5, 2024	41.38	41.38	41.38	41.38	40.68	-
Jul 3, 2024	41.38	41.38	41.38	41.38	40.68	-
Jul 2, 2024	41.38	41.38	41.38	41.38	40.68	-
Jul 1, 2024	41.38	41.38	41.38	41.38	40.68	-
Jun 28, 2024	41.38	41.38	41.38	41.38	40.68	-
Jun 27, 2024	41.38	41.38	41.38	41.38	40.68	-
Jun 26, 2024	41.38	41.38	41.38	41.38	40.68	-
Jun 25, 2024	41.38	41.38	41.38	41.38	40.68	-
Jun 24, 2024	41.38	41.38	41.38	41.38	40.68	-
Jun 21, 2024	41.38	41.38	41.38	41.38	40.68	-
Jun 20, 2024	41.38	41.38	41.38	41.38	40.68	-
Jun 18, 2024	41.38	41.38	41.38	41.38	40.68	-
Jun 17, 2024	41.38	41.38	41.38	41.38	40.68	-
Jun 14, 2024	41.38	41.38	41.38	41.38	40.68	-
Jun 13, 2024	41.38	41.38	41.38	41.38	40.68	-
Jun 12, 2024	41.38	41.38	41.38	41.38	40.68	-
Jun 11, 2024	41.38	41.38	41.38	41.38	40.68	-
Jun 10, 2024	41.38	41.38	41.38	41.38	40.68	-
Jun 7, 2024	41.38	41.38	41.38	41.38	40.68	-
Jun 6, 2024	41.38	41.38	41.38	41.38	40.68	-
Jun 5, 2024	41.38	41.38	41.38	41.38	40.68	-
Jun 4, 2024	41.38	41.38	41.38	41.38	40.68	-
Jun 3, 2024	0.16 Dividend
Jun 3, 2024	41.38	41.38	41.38	41.38	40.68	-
May 31, 2024	41.38	41.38	41.38	41.38	40.43	100,000
May 30, 2024	37.00	37.00	37.00	37.00	36.15	-
May 29, 2024	37.00	37.00	37.00	37.00	36.15	-
May 28, 2024	37.00	37.00	37.00	37.00	36.15	-
May 24, 2024	37.00	37.00	37.00	37.00	36.15	-
May 23, 2024	37.00	37.00	37.00	37.00	36.15	-
May 22, 2024	37.00	37.00	37.00	37.00	36.15	-
May 21, 2024	37.00	37.00	37.00	37.00	36.15	-
May 20, 2024	37.00	37.00	37.00	37.00	36.15	-
May 17, 2024	37.00	37.00	37.00	37.00	36.15	-
May 16, 2024	37.00	37.00	37.00	37.00	36.15	-
May 15, 2024	37.00	37.00	37.00	37.00	36.15	-
May 14, 2024	37.00	37.00	37.00	37.00	36.15	-
May 13, 2024	37.00	37.00	37.00	37.00	36.15	-
May 10, 2024	37.00	37.00	37.00	37.00	36.15	-
May 9, 2024	37.00	37.00	37.00	37.00	36.15	-
May 8, 2024	37.00	37.00	37.00	37.00	36.15	-
May 7, 2024	37.00	37.00	37.00	37.00	36.15	-
May 6, 2024	37.00	37.00	37.00	37.00	36.15	-
May 3, 2024	37.00	37.00	37.00	37.00	36.15	-
May 2, 2024	37.00	37.00	37.00	37.00	36.15	-
May 1, 2024	37.00	37.00	37.00	37.00	36.15	-
Apr 30, 2024	37.00	37.00	37.00	37.00	36.15	-
Apr 29, 2024	37.00	37.00	37.00	37.00	36.15	-
Apr 26, 2024	37.00	37.00	37.00	37.00	36.15	-
Apr 25, 2024	37.00	37.00	37.00	37.00	36.15	-
Apr 24, 2024	37.00	37.00	37.00	37.00	36.15	-
Apr 23, 2024	37.00	37.00	37.00	37.00	36.15	-
Apr 22, 2024	37.00	37.00	37.00	37.00	36.15	618
Apr 19, 2024	33.97	33.97	33.97	33.97	33.19	-
Apr 18, 2024	33.97	33.97	33.97	33.97	33.19	-
Apr 17, 2024	33.97	33.97	33.97	33.97	33.19	-
Apr 16, 2024	33.97	33.97	33.97	33.97	33.19	-
Apr 15, 2024	33.97	33.97	33.97	33.97	33.19	-
Apr 12, 2024	33.97	33.97	33.97	33.97	33.19	-

RGLD Royal Gold, Inc.

179.58

+5.04%

NGD New Gold Inc.

3.5700

+5.00%

FNV Franco-Nevada Corporation

166.25

+5.57%

KGC Kinross Gold Corporation

14.38

+5.04%

HMY Harmony Gold Mining Company Limited

17.16

+6.48%

AEM Agnico Eagle Mines Limited

117.65

+5.47%

GOLD Barrick Gold Corporation

20.59

+7.02%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

NEWMONT CORPORATION CDI 1:1 (NEMCL)

Related Tickers