Dusseldorf - Delayed Quote EUR

Newmont Corp (NMM.DU)

39.31

-0.88

(-2.18%)

As of 4:30:56 PM GMT+1. Market Open.

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Jan 27, 2025	39.71	39.74	39.31	39.31	39.31	-
Jan 24, 2025	40.25	40.40	40.18	40.18	40.18	-
Jan 23, 2025	39.66	39.88	39.57	39.88	39.88	-
Jan 22, 2025	40.83	40.86	40.08	40.18	40.18	-
Jan 21, 2025	40.30	40.99	40.30	40.58	40.58	-
Jan 20, 2025	40.50	40.72	40.16	40.16	40.16	-
Jan 17, 2025	40.30	40.44	40.30	40.38	40.38	-
Jan 16, 2025	40.19	40.79	40.19	40.47	40.47	-
Jan 15, 2025	39.01	39.83	39.01	39.83	39.83	-
Jan 14, 2025	38.34	38.90	38.28	38.90	38.90	-
Jan 13, 2025	38.13	38.35	38.06	38.17	38.17	-
Jan 10, 2025	38.38	38.69	38.19	38.19	38.19	-
Jan 9, 2025	37.87	38.40	37.87	38.33	38.33	-
Jan 8, 2025	37.00	37.49	36.95	37.49	37.49	-
Jan 7, 2025	36.40	37.44	36.40	36.97	36.97	-
Jan 6, 2025	36.53	36.80	36.48	36.48	36.48	15
Jan 3, 2025	37.40	37.40	37.07	37.08	37.08	-
Jan 2, 2025	36.01	37.44	36.01	37.29	37.29	-
Dec 30, 2024	36.30	36.30	36.00	36.00	36.00	-
Dec 27, 2024	36.67	36.67	36.29	36.33	36.33	-
Dec 23, 2024	36.84	36.84	36.38	36.62	36.62	28
Dec 20, 2024	35.70	36.59	35.62	36.55	36.55	-
Dec 19, 2024	36.20	36.54	35.73	35.73	35.73	-
Dec 18, 2024	37.79	37.85	37.11	37.11	37.11	-
Dec 17, 2024	37.90	38.08	37.69	37.99	37.99	-
Dec 16, 2024	38.38	38.60	38.05	38.05	38.05	-
Dec 13, 2024	39.61	39.61	38.53	38.53	38.53	20
Dec 12, 2024	40.21	40.24	39.69	39.69	39.69	-
Dec 11, 2024	39.26	40.21	39.26	40.01	40.01	-
Dec 10, 2024	39.76	39.84	39.58	39.58	39.58	-
Dec 9, 2024	39.20	40.03	39.20	39.64	39.64	-
Dec 6, 2024	38.76	39.20	38.51	38.94	38.94	-
Dec 5, 2024	39.15	39.38	38.24	38.31	38.31	-
Dec 4, 2024	39.50	39.65	39.08	39.33	39.33	-
Dec 3, 2024	39.15	39.62	39.15	39.62	39.62	-
Dec 2, 2024	39.03	39.29	38.74	38.74	38.74	-
Nov 29, 2024	40.05	40.10	39.58	39.58	39.58	-
Nov 28, 2024	39.60	40.01	39.60	39.94	39.94	-
Nov 27, 2024	0.25 Dividend
Nov 27, 2024	39.95	40.32	39.83	39.83	39.83	11
Nov 26, 2024	40.35	40.38	40.08	40.38	40.13	40
Nov 25, 2024	40.51	40.69	39.98	39.98	39.73	-
Nov 22, 2024	41.43	41.99	41.43	41.63	41.38	350
Nov 21, 2024	40.81	41.14	40.81	41.01	40.75	-
Nov 20, 2024	40.74	40.74	40.32	40.53	40.28	-
Nov 19, 2024	40.29	40.85	40.21	40.53	40.28	-
Nov 18, 2024	38.81	39.93	38.81	39.60	39.35	-
Nov 15, 2024	38.55	39.04	38.38	38.65	38.42	-
Nov 14, 2024	38.69	38.81	38.44	38.51	38.27	375
Nov 13, 2024	39.15	39.43	38.88	39.05	38.81	26
Nov 12, 2024	39.41	39.41	38.80	38.80	38.56	18
Nov 11, 2024	41.71	41.83	39.45	39.45	39.21	-
Nov 8, 2024	41.70	41.81	41.37	41.81	41.55	-
Nov 7, 2024	41.00	41.40	41.00	41.40	41.14	-
Nov 6, 2024	41.50	42.26	41.22	41.22	40.96	11
Nov 5, 2024	41.80	42.08	41.80	41.98	41.72	5
Nov 4, 2024	41.81	41.94	41.81	41.94	41.69	-
Nov 1, 2024	41.92	41.97	41.64	41.64	41.38	-
Oct 31, 2024	43.05	43.13	41.74	41.81	41.55	63
Oct 30, 2024	44.25	44.25	43.23	43.26	42.99	-
Oct 29, 2024	45.02	45.17	44.44	44.44	44.16	-
Oct 28, 2024	44.92	45.01	44.65	44.65	44.38	-
Oct 25, 2024	43.40	45.11	43.40	45.01	44.73	664
Oct 24, 2024	49.92	50.54	45.55	45.55	45.27	-
Oct 23, 2024	54.39	54.43	53.75	53.75	53.42	-
Oct 22, 2024	53.27	54.13	53.27	54.13	53.79	-
Oct 21, 2024	53.25	53.63	53.19	53.35	53.02	-
Oct 18, 2024	52.40	52.94	52.40	52.94	52.61	-
Oct 17, 2024	51.83	52.38	51.83	52.33	52.01	-
Oct 16, 2024	50.72	52.08	50.72	52.08	51.76	-
Oct 15, 2024	49.90	51.09	49.90	51.09	50.77	-
Oct 14, 2024	49.60	49.78	49.51	49.78	49.48	-
Oct 11, 2024	49.04	49.72	49.00	49.44	49.13	107
Oct 10, 2024	48.11	48.60	48.10	48.60	48.29	-
Oct 9, 2024	48.20	48.20	47.51	47.72	47.43	-
Oct 8, 2024	48.10	48.10	47.84	47.92	47.62	-
Oct 7, 2024	48.28	48.38	47.83	48.08	47.78	-
Oct 4, 2024	48.24	48.49	48.24	48.42	48.13	-
Oct 3, 2024	48.76	48.77	47.99	47.99	47.69	-
Oct 2, 2024	48.51	49.12	48.51	48.81	48.50	-
Oct 1, 2024	48.06	49.20	48.06	48.92	48.61	90
Sep 30, 2024	48.27	48.40	47.75	47.75	47.45	-
Sep 27, 2024	49.38	49.46	48.35	48.35	48.06	-
Sep 26, 2024	49.51	49.99	49.51	49.92	49.61	-
Sep 25, 2024	49.54	49.92	49.54	49.63	49.33	8
Sep 24, 2024	49.10	49.74	49.10	49.74	49.43	100
Sep 23, 2024	48.81	49.84	48.81	49.53	49.22	47
Sep 20, 2024	47.96	48.55	47.96	48.36	48.06	-
Sep 19, 2024	48.10	48.85	47.75	47.75	47.45	-
Sep 18, 2024	47.72	47.99	47.60	47.60	47.30	-
Sep 17, 2024	47.50	47.88	47.44	47.49	47.20	-
Sep 16, 2024	48.35	48.35	47.72	47.78	47.48	200
Sep 13, 2024	47.81	48.49	47.81	48.49	48.19	-
Sep 12, 2024	46.00	47.94	46.00	47.94	47.65	-
Sep 11, 2024	46.47	46.60	45.56	45.72	45.44	-
Sep 10, 2024	45.90	46.22	45.85	46.22	45.93	-
Sep 9, 2024	45.25	46.27	45.25	46.04	45.76	33
Sep 6, 2024	46.63	46.68	45.56	45.56	45.27	-
Sep 5, 2024	0.25 Dividend
Sep 5, 2024	46.53	47.27	46.53	46.89	46.60	-
Sep 4, 2024	46.49	46.90	46.49	46.71	46.17	60
Sep 3, 2024	47.75	47.91	46.83	47.31	46.77	-
Sep 2, 2024	47.60	47.70	47.57	47.60	47.05	-
Aug 30, 2024	47.74	48.28	47.74	47.97	47.42	-
Aug 29, 2024	46.60	48.10	46.60	48.10	47.54	-
Aug 28, 2024	46.80	46.80	46.44	46.44	45.91	-
Aug 27, 2024	46.60	46.93	46.56	46.81	46.27	-
Aug 26, 2024	46.50	46.81	46.50	46.81	46.27	-
Aug 23, 2024	46.30	46.77	46.30	46.42	45.89	-
Aug 22, 2024	46.17	46.36	45.92	46.28	45.75	-
Aug 21, 2024	46.14	46.43	45.99	46.43	45.90	-
Aug 20, 2024	46.15	46.44	46.13	46.17	45.64	-
Aug 19, 2024	44.90	46.26	44.90	46.26	45.73	-
Aug 16, 2024	44.66	45.36	44.66	45.36	44.84	-
Aug 15, 2024	44.60	45.01	44.39	44.86	44.34	60
Aug 14, 2024	44.26	44.59	43.99	44.24	43.73	-
Aug 13, 2024	44.31	44.67	44.31	44.53	44.01	-
Aug 12, 2024	43.70	44.75	43.70	44.75	44.23	-
Aug 9, 2024	43.51	43.80	43.51	43.75	43.25	-
Aug 8, 2024	42.60	43.65	42.49	43.58	43.08	-
Aug 7, 2024	43.60	43.82	42.97	42.97	42.47	79
Aug 6, 2024	42.99	43.50	42.90	43.49	42.98	-
Aug 5, 2024	42.97	42.97	41.01	42.92	42.43	245
Aug 2, 2024	45.80	46.22	43.97	43.97	43.46	-
Aug 1, 2024	45.10	45.40	44.87	45.31	44.79	-
Jul 31, 2024	43.96	45.09	43.96	45.09	44.57	-
Jul 30, 2024	43.62	43.85	43.62	43.70	43.20	-
Jul 29, 2024	43.11	43.31	43.11	43.22	42.73	250
Jul 26, 2024	42.40	42.91	42.31	42.91	42.42	-
Jul 25, 2024	43.35	43.35	42.10	42.31	41.83	400
Jul 24, 2024	43.60	44.15	43.60	44.04	43.54	-
Jul 23, 2024	43.05	43.56	43.05	43.53	43.02	-
Jul 22, 2024	43.35	43.35	43.09	43.28	42.78	-
Jul 19, 2024	42.80	43.09	42.75	43.08	42.58	-
Jul 18, 2024	44.24	44.45	44.05	44.05	43.54	-
Jul 17, 2024	44.30	44.30	44.06	44.25	43.74	-
Jul 16, 2024	43.50	44.49	43.50	44.49	43.98	150
Jul 15, 2024	43.50	43.69	43.50	43.65	43.15	25
Jul 12, 2024	43.02	43.85	42.92	43.85	43.34	-
Jul 11, 2024	42.10	42.99	42.00	42.99	42.50	-
Jul 10, 2024	40.90	41.96	40.56	41.96	41.47	10
Jul 9, 2024	40.81	40.87	40.67	40.67	40.20	-
Jul 8, 2024	41.05	41.05	40.65	40.65	40.19	195
Jul 5, 2024	40.38	40.71	40.38	40.71	40.24	90
Jul 4, 2024	40.10	40.10	40.10	40.10	39.64	-
Jul 3, 2024	38.72	38.72	38.72	38.72	38.28	-
Jul 2, 2024	38.80	38.80	38.80	38.80	38.35	-
Jul 1, 2024	38.80	38.80	38.80	38.80	38.35	-
Jun 28, 2024	39.10	39.10	39.10	39.10	38.65	-
Jun 27, 2024	38.61	38.61	38.61	38.61	38.17	-
Jun 26, 2024	38.83	38.83	38.83	38.83	38.38	-
Jun 25, 2024	39.54	39.54	39.54	39.54	39.09	-
Jun 24, 2024	39.33	39.81	39.33	39.81	39.35	13
Jun 21, 2024	40.10	40.10	40.10	40.10	39.64	-
Jun 20, 2024	39.25	39.25	39.25	39.25	38.80	-
Jun 19, 2024	38.80	38.80	38.80	38.80	38.35	-
Jun 18, 2024	38.35	38.35	38.35	38.35	37.91	-
Jun 17, 2024	37.73	37.73	37.73	37.73	37.30	-
Jun 14, 2024	37.72	37.72	37.72	37.72	37.28	-
Jun 13, 2024	37.57	37.57	37.57	37.57	37.14	-
Jun 12, 2024	37.70	37.70	37.70	37.70	37.27	-
Jun 11, 2024	37.90	37.90	37.87	37.87	37.43	20
Jun 10, 2024	37.40	38.27	37.40	38.27	37.83	130
Jun 7, 2024	39.05	39.05	39.05	39.05	38.60	-
Jun 6, 2024	37.83	37.83	37.83	37.83	37.40	-
Jun 5, 2024	37.31	37.31	37.31	37.31	36.88	-
Jun 4, 2024	0.25 Dividend
Jun 4, 2024	38.21	38.21	38.21	38.21	37.77	-
Jun 3, 2024	38.31	38.52	38.31	38.52	37.83	140
May 31, 2024	38.53	38.53	38.53	38.53	37.84	-
May 30, 2024	38.12	38.12	38.12	38.12	37.43	-
May 29, 2024	38.92	38.92	38.88	38.88	38.18	50
May 28, 2024	39.30	39.31	39.30	39.31	38.61	40
May 27, 2024	38.85	38.85	38.85	38.85	38.15	-
May 24, 2024	38.30	38.30	38.30	38.30	37.61	-
May 23, 2024	38.55	38.97	38.55	38.97	38.27	38
May 22, 2024	40.33	40.33	40.33	40.33	39.61	-
May 21, 2024	40.90	40.90	40.66	40.66	39.93	240
May 20, 2024	41.00	41.00	40.88	40.88	40.15	50
May 17, 2024	39.37	39.37	39.37	39.37	38.66	-
May 16, 2024	39.65	39.65	39.65	39.65	38.94	-
May 15, 2024	39.26	39.26	39.26	39.26	38.56	-
May 14, 2024	39.30	39.30	39.30	39.30	38.60	-
May 13, 2024	39.10	39.10	39.10	39.10	38.40	-
May 10, 2024	39.82	39.82	39.82	39.82	39.11	-
May 9, 2024	38.86	39.53	38.86	39.53	38.82	-
May 8, 2024	38.52	38.52	38.52	38.52	37.83	-
May 7, 2024	38.40	38.40	38.40	38.40	37.71	-
May 6, 2024	38.05	38.44	38.05	38.44	37.76	100
May 3, 2024	38.15	38.15	38.15	38.15	37.47	-
May 2, 2024	37.90	37.90	37.90	37.90	37.22	-
Apr 30, 2024	38.90	38.90	38.90	38.90	38.21	-
Apr 29, 2024	39.80	39.80	39.80	39.80	39.09	-
Apr 26, 2024	40.19	40.19	40.19	40.19	39.47	-
Apr 25, 2024	35.80	40.72	35.80	40.72	39.99	2
Apr 24, 2024	35.44	35.44	35.12	35.12	34.49	370
Apr 23, 2024	34.40	34.40	34.40	34.40	33.78	-
Apr 22, 2024	35.95	35.95	35.70	35.70	35.06	-
Apr 19, 2024	36.16	36.16	36.16	36.16	35.51	-
Apr 18, 2024	36.01	36.01	36.01	36.01	35.36	-
Apr 17, 2024	35.60	35.60	35.60	35.60	34.96	-
Apr 16, 2024	36.03	36.03	36.03	36.03	35.39	-
Apr 15, 2024	36.85	36.85	36.85	36.85	36.19	-
Apr 12, 2024	36.70	37.41	36.70	37.41	36.74	80
Apr 11, 2024	36.37	36.37	36.37	36.37	35.71	-
Apr 10, 2024	36.51	36.51	36.51	36.51	35.85	-
Apr 9, 2024	36.45	36.45	36.45	36.45	35.80	-
Apr 8, 2024	36.99	36.99	36.99	36.99	36.33	-
Apr 5, 2024	34.70	34.70	34.70	34.70	34.08	-
Apr 4, 2024	34.40	34.40	34.40	34.40	33.79	-
Apr 3, 2024	34.40	34.40	34.40	34.40	33.78	30
Apr 2, 2024	33.99	33.99	33.99	33.99	33.39	100
Mar 28, 2024	32.42	33.18	32.42	33.18	32.59	100
Mar 27, 2024	31.40	31.40	31.40	31.40	30.84	-
Mar 26, 2024	31.20	31.20	31.20	31.20	30.64	-
Mar 25, 2024	31.24	31.24	31.24	31.24	30.68	-
Mar 22, 2024	31.68	31.68	31.68	31.68	31.11	-
Mar 21, 2024	32.20	32.20	32.20	32.20	31.62	18
Mar 20, 2024	30.80	30.80	30.80	30.80	30.25	-
Mar 19, 2024	31.42	31.42	31.42	31.42	30.86	-
Mar 18, 2024	31.00	31.00	30.98	30.98	30.42	20
Mar 15, 2024	31.30	31.30	30.70	30.70	30.15	30
Mar 14, 2024	31.34	31.60	31.34	31.60	31.03	100
Mar 13, 2024	31.00	31.40	31.00	31.40	30.84	100
Mar 12, 2024	32.00	32.00	32.00	32.00	31.43	-
Mar 11, 2024	31.04	31.22	31.04	31.22	30.66	35
Mar 8, 2024	31.00	31.00	31.00	31.00	30.44	-
Mar 7, 2024	30.76	31.28	30.76	31.28	30.72	100
Mar 6, 2024	30.64	30.64	30.64	30.64	30.09	-
Mar 5, 2024	30.70	31.58	30.70	31.58	31.01	85
Mar 4, 2024	0.25 Dividend
Mar 4, 2024	29.56	29.56	29.56	29.56	29.03	-
Mar 1, 2024	28.92	29.02	28.92	29.02	28.25	173
Feb 29, 2024	27.66	28.94	27.56	28.94	28.18	1,193
Feb 28, 2024	27.60	27.60	27.60	27.60	26.87	-
Feb 27, 2024	27.70	27.70	27.70	27.70	26.97	-
Feb 26, 2024	28.80	28.80	27.98	27.98	27.24	555
Feb 23, 2024	28.54	28.54	28.54	28.54	27.79	-
Feb 22, 2024	30.70	30.70	30.70	30.70	29.89	-
Feb 21, 2024	30.70	30.70	30.70	30.70	29.89	-
Feb 20, 2024	31.30	31.30	31.30	31.30	30.47	-
Feb 19, 2024	31.24	31.24	31.24	31.24	30.42	-
Feb 16, 2024	30.56	30.56	30.56	30.56	29.75	-
Feb 15, 2024	29.90	30.76	29.90	30.76	29.95	200
Feb 14, 2024	30.00	30.00	30.00	30.00	29.21	-
Feb 13, 2024	31.20	31.20	31.20	31.20	30.38	-
Feb 12, 2024	30.42	30.42	30.42	30.42	29.62	131
Feb 9, 2024	30.82	30.82	30.16	30.16	29.36	15
Feb 8, 2024	31.08	31.08	31.06	31.06	30.24	265
Feb 7, 2024	31.20	31.20	31.20	31.20	30.38	-
Feb 6, 2024	31.06	31.06	31.06	31.06	30.24	-
Feb 5, 2024	31.70	31.70	31.70	31.70	30.86	-
Feb 2, 2024	32.84	32.84	32.84	32.84	31.97	-
Feb 1, 2024	32.00	32.00	32.00	32.00	31.16	-
Jan 31, 2024	31.84	32.06	31.84	32.06	31.21	200
Jan 30, 2024	32.00	32.00	32.00	32.00	31.16	-
Jan 29, 2024	31.72	31.86	31.72	31.86	31.02	200

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Newmont Corp (NMM.DU)