Newmont Corporation (NEMCL)
OTCMKTS
· Delayed Price · Currency is USD
58.00
0.00 (0.00%)
Jun 18, 2025, 4:00 PM EDT
Newmont Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - | - |
| Jun 17, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - | - |
| Jun 16, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 7.41% | 484 |
| Jun 13, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | 161 |
| Jun 12, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | - |
| Jun 11, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | 160 |
| Jun 10, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | - |
| Jun 9, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | - |
| Jun 6, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | - |
| Jun 5, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | - |
| Jun 4, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | - |
| Jun 3, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | - |
| Jun 2, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 12.50% | 158 |
| May 30, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - | - |
| May 29, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - | - |
| May 28, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - | - |
| May 27, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - | 71 |
| May 23, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 47.75 | - | - |
| May 22, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 47.75 | - | - |
| May 21, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 47.75 | - | 1 |
| May 20, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 47.75 | - | - |
| May 19, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 47.75 | - | - |
| May 16, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 47.75 | - | - |
| May 15, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 47.75 | - | - |
| May 14, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 47.75 | -9.44% | 50,000 |
| May 13, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 52.73 | - | - |
| May 12, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 52.73 | - | - |
| May 9, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 52.73 | 0.95% | 1,330 |
| May 8, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.23 | - | - |
| May 7, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.23 | - | - |
| May 6, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.23 | - | 72 |
| May 5, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.23 | - | - |
| May 2, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.23 | - | - |
| May 1, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.23 | - | - |
| Apr 30, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.23 | - | - |
| Apr 29, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.23 | - | - |
| Apr 28, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.23 | - | - |
| Apr 25, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.23 | - | - |
| Apr 24, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.23 | - | - |
| Apr 23, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.23 | - | - |
| Apr 22, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.23 | - | - |
| Apr 21, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.23 | - | - |
| Apr 17, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.23 | - | - |
| Apr 16, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.23 | - | - |
| Apr 15, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.23 | - | - |
| Apr 14, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.23 | - | - |
| Apr 11, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.23 | 9.38% | 161 |
| Apr 10, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 47.75 | - | 24 |
| Apr 9, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 47.75 | - | - |
| Apr 8, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 47.75 | - | - |