Newmont Corporation (NEMCL)
OTCMKTS
· Delayed Price · Currency is USD
48.00
0.00 (0.00%)
May 22, 2025, 4:00 PM EDT
Newmont Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - | - |
| May 21, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - | 1 |
| May 20, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - | - |
| May 19, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - | - |
| May 16, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - | - |
| May 15, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - | - |
| May 14, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -9.44% | 50,000 |
| May 13, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | - |
| May 12, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | - |
| May 9, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 0.95% | 1,330 |
| May 8, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | - |
| May 7, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | - |
| May 6, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | 72 |
| May 5, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | - |
| May 2, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | - |
| May 1, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | - |
| Apr 30, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | - |
| Apr 29, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | - |
| Apr 28, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | - |
| Apr 25, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | - |
| Apr 24, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | - |
| Apr 23, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | - |
| Apr 22, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | - |
| Apr 21, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | - |
| Apr 17, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | - |
| Apr 16, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | - |
| Apr 15, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | - |
| Apr 14, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | - |
| Apr 11, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 9.38% | 161 |
| Apr 10, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - | 24 |
| 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 | 0.52% | 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 | 2.69% | 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 | 5.68% | 100 |
| Mar 13, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | 32 |