ASX:NEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	161.45	162.16	159.98	160.54	-	-3.38%	108,168
Apr 27, 2026	165.91	166.99	164.02	166.16	166.16	6.79%	498,610
Apr 24, 2026	160.00	160.45	154.30	155.59	155.59	0.72%	577,725
Apr 23, 2026	155.80	156.54	153.75	154.48	154.48	-0.89%	294,078
Apr 22, 2026	154.92	156.66	153.67	155.86	155.86	-1.73%	363,095
Apr 21, 2026	159.63	160.11	158.54	158.60	158.60	-0.68%	231,190
Apr 20, 2026	157.50	160.11	157.29	159.68	159.68	2.14%	395,916
Apr 17, 2026	156.98	157.78	155.88	156.34	156.34	-0.45%	378,788
Apr 16, 2026	158.93	158.93	156.29	157.05	157.05	-5.06%	439,079
Apr 15, 2026	167.20	168.09	165.29	165.42	165.42	0.49%	273,776
Apr 14, 2026	164.06	165.74	164.05	164.62	164.62	-1.70%	300,218
Apr 13, 2026	165.00	168.05	164.20	167.46	167.46	-0.20%	516,942
Apr 10, 2026	167.95	168.73	166.63	167.80	167.80	-0.55%	234,485
Apr 9, 2026	167.20	168.72	165.24	168.72	168.72	-1.59%	179,910
Apr 8, 2026	169.63	173.68	168.88	171.45	171.45	4.56%	472,497
Apr 7, 2026	163.10	164.36	162.32	163.97	163.97	2.91%	490,612
Apr 2, 2026	164.30	166.29	159.30	159.33	159.33	0.57%	447,310
Apr 1, 2026	157.20	159.55	155.50	158.42	158.42	4.53%	427,429
Mar 31, 2026	149.44	153.89	148.25	151.55	151.55	2.24%	356,831
Mar 30, 2026	146.50	149.00	145.11	148.23	148.23	0.94%	245,610
Mar 27, 2026	144.50	147.28	144.13	146.85	146.85	1.36%	532,622
Mar 26, 2026	146.62	146.85	144.83	144.88	144.88	-2.91%	611,949
Mar 25, 2026	144.07	149.99	144.00	149.23	149.23	8.93%	1,080,875
Mar 24, 2026	140.25	141.91	136.22	136.99	136.99	3.91%	869,563
Mar 23, 2026	136.08	136.79	130.14	131.84	131.84	-7.45%	863,861
Mar 20, 2026	139.25	143.75	138.67	142.46	142.46	-2.59%	2,162,642
Mar 19, 2026	146.50	148.15	145.85	146.25	146.25	-5.78%	1,530,915
Mar 18, 2026	156.00	156.84	154.86	155.22	155.22	-0.74%	220,735
Mar 17, 2026	154.90	156.59	154.50	156.38	156.38	0.92%	329,346
Mar 16, 2026	155.90	156.66	153.47	154.95	154.95	-4.17%	590,719
Mar 13, 2026	161.20	163.49	160.30	161.70	161.70	0.47%	381,421
Mar 12, 2026	160.08	162.71	160.08	160.95	160.95	-2.85%	251,666
Mar 11, 2026	165.51	167.11	165.01	165.68	165.68	1.64%	312,222
Mar 10, 2026	164.20	164.99	162.21	163.00	163.00	2.03%	458,512
Mar 9, 2026	165.00	166.00	158.65	159.75	159.75	-3.26%	509,751
Mar 6, 2026	166.00	166.94	164.30	165.14	165.14	-2.68%	1,020,888
Mar 5, 2026	170.00	170.44	168.30	169.68	169.68	-1.27%	273,030
Mar 4, 2026	168.25	173.47	167.60	171.86	171.86	-6.31%	478,302
Mar 3, 2026	180.50	183.44	178.60	183.44	183.44	-2.02%	409,833
Mar 2, 2026	188.00	190.91	185.83	187.22	187.22	5.65%	558,298
Feb 27, 2026	177.98	179.68	176.92	177.20	176.84	0.91%	353,216
Feb 26, 2026	174.58	175.94	173.80	175.60	175.24	0.37%	287,723
Feb 25, 2026	174.20	175.14	173.59	174.96	174.60	1.10%	601,247
Feb 24, 2026	176.00	177.45	173.00	173.05	172.69	-1.59%	642,637
Feb 23, 2026	169.80	175.84	169.80	175.84	175.48	4.92%	654,588
Feb 20, 2026	177.98	177.98	166.38	167.60	167.25	-4.91%	482,624
Feb 19, 2026	174.04	176.32	173.85	176.25	175.89	1.38%	535,731
Feb 18, 2026	172.70	174.78	171.49	173.85	173.49	0.71%	280,256
Feb 17, 2026	174.34	174.72	172.09	172.62	172.26	-0.57%	196,072
Feb 16, 2026	178.15	178.43	173.29	173.61	173.25	2.65%	351,106