ASX:NEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	150.74	151.13	148.50	148.76	148.76	-1.18%	227,825
Jun 4, 2026	150.56	151.36	149.42	150.53	150.53	-0.60%	180,056
Jun 3, 2026	151.53	152.63	150.83	151.44	151.44	-0.56%	169,252
Jun 2, 2026	146.00	152.66	146.00	152.30	152.30	1.20%	261,598
Jun 1, 2026	151.73	153.18	150.40	150.50	150.50	-0.51%	215,630
May 29, 2026	151.50	152.23	151.00	151.27	151.27	3.77%	290,108
May 28, 2026	151.30	151.30	145.66	145.77	145.77	-7.22%	315,753
May 27, 2026	155.32	157.11	154.48	157.11	157.11	1.26%	288,354
May 26, 2026	157.50	157.98	153.85	155.16	155.16	-1.98%	447,353
May 25, 2026	155.34	158.80	154.74	158.66	158.30	5.06%	435,565
May 22, 2026	150.81	152.40	150.81	151.02	150.67	0.82%	205,766
May 21, 2026	150.60	151.08	149.34	149.79	149.45	2.18%	350,547
May 20, 2026	148.72	149.04	145.79	146.59	146.25	-4.46%	232,887
May 19, 2026	153.80	154.53	152.66	153.43	153.08	1.75%	506,077
May 18, 2026	152.42	153.26	149.41	150.79	150.44	-4.22%	417,371
May 15, 2026	161.93	161.93	156.95	157.44	157.08	-4.11%	428,071
May 14, 2026	164.46	164.95	163.38	164.18	163.80	-1.22%	119,917
May 13, 2026	165.74	166.78	165.03	166.20	165.82	0.25%	392,479
May 12, 2026	166.50	167.73	165.51	165.79	165.41	4.37%	408,361
May 11, 2026	160.00	160.99	158.40	158.85	158.48	-0.94%	204,746
May 8, 2026	158.70	160.35	157.93	160.35	159.98	0.18%	263,108
May 7, 2026	159.00	160.47	158.53	160.06	159.69	2.78%	273,196
May 6, 2026	152.50	155.73	151.71	155.73	155.37	2.06%	293,276
May 5, 2026	150.30	152.74	149.92	152.59	152.24	0.92%	210,653
May 4, 2026	151.90	152.24	150.63	151.20	150.85	-1.62%	145,130
May 1, 2026	153.89	154.71	153.30	153.69	153.34	2.24%	192,182
Apr 30, 2026	150.05	151.98	149.51	150.32	149.97	-2.12%	348,116
Apr 29, 2026	153.00	154.36	152.75	153.58	153.23	-3.22%	246,562
Apr 28, 2026	161.45	162.16	158.69	158.69	158.33	-4.50%	207,281
Apr 27, 2026	165.91	166.99	164.02	166.16	165.78	6.79%	498,610
Apr 24, 2026	160.00	160.45	154.30	155.59	155.23	0.72%	577,725
Apr 23, 2026	155.80	156.54	153.75	154.48	154.12	-0.89%	296,231
Apr 22, 2026	154.92	156.66	153.67	155.86	155.50	-1.73%	363,095
Apr 21, 2026	159.63	160.11	158.54	158.60	158.24	-0.68%	231,190
Apr 20, 2026	157.50	160.11	157.29	159.68	159.31	2.14%	396,555
Apr 17, 2026	156.98	157.78	155.88	156.34	155.98	-0.45%	378,788
Apr 16, 2026	158.93	158.93	156.29	157.05	156.69	-5.06%	439,079
Apr 15, 2026	167.20	168.09	165.29	165.42	165.04	0.49%	273,776
Apr 14, 2026	164.06	165.74	164.05	164.62	164.24	-1.70%	300,218
Apr 13, 2026	165.00	168.05	164.20	167.46	167.08	-0.20%	516,942
Apr 10, 2026	167.95	168.73	166.63	167.80	167.41	-0.55%	234,485
Apr 9, 2026	167.20	168.72	165.24	168.72	168.33	-1.59%	179,910
Apr 8, 2026	169.63	173.68	168.88	171.45	171.06	4.56%	472,497
Apr 7, 2026	163.10	164.36	162.32	163.97	163.59	2.91%	505,702
Apr 2, 2026	164.30	166.29	159.30	159.33	158.96	0.57%	447,310
Apr 1, 2026	157.20	159.55	155.50	158.42	158.06	4.53%	428,194
Mar 31, 2026	149.44	153.89	148.25	151.55	151.20	2.24%	357,732
Mar 30, 2026	146.50	149.00	145.11	148.23	147.89	0.94%	245,610
Mar 27, 2026	144.50	147.28	144.13	146.85	146.51	1.36%	532,622
Mar 26, 2026	146.62	146.85	144.83	144.88	144.55	-2.91%	611,949