Newmont Goldcorp

NEM
🏛️ usa →
84.31
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 47.59 47.60 46.65 47.20 3.9M
2022-12-29 47.59 47.85 47.24 47.36 3.9M
2022-12-28 48.38 48.43 47.03 47.37 5.3M
2022-12-27 48.06 49.12 47.98 48.75 5.6M
2022-12-23 47.63 48.38 47.02 47.85 4.6M
2022-12-22 46.93 47.51 46.45 47.50 4.7M
2022-12-21 47.90 48.44 47.05 47.32 6.3M
2022-12-20 46.40 48.03 46.33 47.62 6.2M
2022-12-19 46.05 46.46 45.33 45.60 6.3M
2022-12-16 45.39 46.55 45.25 46.14 11.7M
2022-12-15 45.80 46.64 45.49 45.57 7.6M
2022-12-14 47.12 47.59 46.37 47.11 7.6M
2022-12-13 48.31 48.75 46.69 47.15 8.1M
2022-12-12 46.22 46.47 45.34 46.40 6.6M
2022-12-09 47.38 47.90 46.38 46.40 9.2M
2022-12-08 47.52 47.68 47.00 47.12 4.6M
2022-12-07 47.00 47.68 46.73 47.19 7.4M
2022-12-06 48.07 48.40 46.80 47.12 5.5M
2022-12-05 48.37 48.69 47.16 47.47 7.3M
2022-12-02 47.59 48.75 47.19 48.67 8.2M
2022-12-01 48.42 49.65 48.16 48.57 10.5M
2022-11-30 46.18 47.48 45.31 47.47 13.7M
2022-11-29 44.79 45.81 44.73 45.76 6.0M
2022-11-28 45.81 45.87 44.22 44.32 9.3M
2022-11-25 46.37 46.59 45.80 45.85 2.7M
2022-11-23 45.73 46.27 45.40 46.25 6.4M
2022-11-22 45.39 46.19 45.16 46.13 6.4M
2022-11-21 44.87 45.08 44.05 45.00 4.5M
2022-11-18 44.86 45.13 44.31 45.13 6.2M
2022-11-17 44.48 45.00 44.19 44.67 5.9M
2022-11-16 45.72 46.44 45.48 45.49 5.1M
2022-11-15 46.82 46.95 45.10 45.69 9.2M
2022-11-14 46.17 46.91 46.09 46.29 6.6M
2022-11-11 46.62 46.66 45.52 46.53 6.8M
2022-11-10 45.77 46.92 45.52 46.41 11.8M
2022-11-09 43.66 44.21 43.10 43.33 8.8M
2022-11-08 41.30 44.82 41.12 43.75 11.9M
2022-11-07 41.15 41.67 40.73 41.32 6.2M
2022-11-04 39.26 41.14 39.05 40.99 11.1M
2022-11-03 39.00 39.20 37.45 37.79 11.5M
2022-11-02 41.91 42.67 39.45 39.53 14.4M
2022-11-01 43.02 43.24 41.68 41.71 7.7M
2022-10-31 42.39 42.84 41.97 42.32 7.5M
2022-10-28 42.69 43.03 42.34 42.86 6.9M
2022-10-27 43.97 43.97 42.97 43.06 7.6M
2022-10-26 43.16 44.25 43.05 43.77 9.1M
2022-10-25 42.22 42.97 42.05 42.72 8.6M
2022-10-24 41.99 42.41 41.52 42.08 7.1M
2022-10-21 41.39 42.57 41.16 42.37 10.2M
2022-10-20 40.50 42.09 40.38 41.14 5.8M
2022-10-19 41.11 41.16 40.33 40.37 7.3M
2022-10-18 41.89 42.10 41.15 41.70 6.4M
2022-10-17 41.61 41.98 41.24 41.31 7.1M
2022-10-14 41.48 41.80 40.66 40.74 9.8M
2022-10-13 40.91 41.86 40.04 41.62 7.9M
2022-10-12 41.63 42.32 41.37 41.91 6.1M
2022-10-11 42.23 42.96 41.64 41.82 7.9M
2022-10-10 42.44 42.89 42.06 42.28 5.6M
2022-10-07 44.30 44.70 42.58 42.60 9.0M
2022-10-06 43.65 44.94 43.50 44.89 9.6M
2022-10-05 43.82 44.07 42.89 43.90 9.2M
2022-10-04 44.29 45.23 43.94 44.53 10.7M
2022-10-03 42.78 44.04 42.37 43.71 12.9M
2022-09-30 41.78 42.73 41.54 42.03 12.6M
2022-09-29 41.68 42.09 41.14 41.76 8.4M
2022-09-28 41.19 42.21 40.99 42.19 9.2M
2022-09-27 41.19 41.47 40.24 40.27 8.2M
2022-09-26 41.05 41.43 40.00 40.59 8.3M
2022-09-23 41.49 41.62 40.50 41.25 11.7M
2022-09-22 42.67 43.08 41.92 42.50 7.7M
2022-09-21 43.10 43.40 41.88 42.40 10.1M
2022-09-20 43.59 43.65 42.28 42.80 9.2M
2022-09-19 43.21 44.28 42.92 44.27 9.8M
2022-09-16 41.88 44.10 41.61 43.71 18.2M
2022-09-15 42.71 43.32 41.95 42.40 10.5M
2022-09-14 43.17 43.66 42.82 42.93 10.3M
2022-09-13 42.69 43.80 42.59 43.03 10.6M
2022-09-12 44.42 44.60 43.83 43.95 10.8M
2022-09-09 43.08 43.41 42.73 43.17 7.9M
2022-09-08 42.16 42.73 41.93 42.39 9.1M
2022-09-07 41.23 42.77 40.90 42.35 8.7M
2022-09-06 42.26 42.95 41.55 41.71 12.0M
2022-09-02 41.80 42.57 41.01 41.67 10.4M
2022-09-01 40.79 41.24 40.27 40.91 10.4M
2022-08-31 42.08 42.37 41.16 41.36 13.8M
2022-08-30 42.77 42.86 42.06 42.20 9.0M
2022-08-29 43.02 43.74 42.74 42.81 10.3M
2022-08-26 45.31 45.40 42.88 43.22 8.3M
2022-08-25 45.22 45.36 44.68 45.14 5.5M
2022-08-24 44.25 44.90 43.81 44.80 7.8M
2022-08-23 44.00 44.99 43.99 44.55 8.9M
2022-08-22 43.07 43.90 42.88 43.82 6.4M
2022-08-19 44.50 44.62 43.42 43.53 8.3M
2022-08-18 45.14 45.34 44.61 44.65 6.2M
2022-08-17 45.85 45.91 44.85 44.90 6.2M
2022-08-16 45.80 46.18 45.41 46.05 5.0M
2022-08-15 45.66 46.11 45.36 45.94 9.0M
2022-08-12 45.35 46.60 45.35 46.55 8.3M
2022-08-11 46.12 46.50 45.21 45.30 7.9M
2022-08-10 45.51 46.40 45.14 45.74 8.4M
2022-08-09 45.17 45.33 44.21 45.30 8.5M
2022-08-08 45.50 45.85 44.65 44.78 10.5M
2022-08-05 44.34 44.82 43.92 44.77 8.1M
2022-08-04 44.61 45.88 44.34 45.28 10.4M
2022-08-03 45.19 45.19 43.90 44.40 11.0M
2022-08-02 45.20 46.65 44.80 44.84 14.3M
2022-08-01 45.35 45.69 44.49 44.94 8.7M
2022-07-29 46.07 46.20 44.62 45.28 15.8M
2022-07-28 46.47 46.65 45.21 45.81 18.1M
2022-07-27 46.56 46.94 45.24 45.61 20.9M
2022-07-26 44.94 46.68 44.94 46.14 16.5M
2022-07-25 49.64 49.88 44.00 44.59 36.7M
2022-07-22 52.74 53.16 50.84 51.39 11.5M
2022-07-21 52.35 52.66 51.53 52.09 13.2M
2022-07-20 54.58 54.86 52.23 52.31 11.7M
2022-07-19 54.83 55.56 54.33 54.65 7.3M
2022-07-18 55.64 56.04 54.76 54.81 4.7M
2022-07-15 55.62 55.78 53.92 54.73 6.7M
2022-07-14 56.57 56.79 54.80 54.99 10.7M
2022-07-13 57.52 59.53 57.36 58.19 5.5M
2022-07-12 58.45 59.28 57.86 57.94 4.9M
2022-07-11 59.09 59.53 58.61 58.79 4.1M
2022-07-08 60.05 60.40 59.25 59.36 3.5M
2022-07-07 60.21 60.89 59.47 59.87 5.2M
2022-07-06 59.48 60.03 57.56 59.45 7.4M
2022-07-05 60.76 61.38 58.45 59.71 7.7M
2022-07-01 59.43 61.42 58.08 61.17 6.9M
2022-06-30 61.50 61.85 59.32 59.67 7.7M
2022-06-29 63.62 63.93 61.47 61.99 4.1M
2022-06-28 64.16 64.26 62.77 62.96 5.6M
2022-06-27 64.09 64.40 63.25 63.83 7.2M
2022-06-24 62.88 64.40 61.88 64.18 7.7M
2022-06-23 64.56 65.44 62.13 62.86 6.7M
2022-06-22 65.00 66.24 64.54 64.58 5.4M
2022-06-21 64.19 65.73 63.68 65.17 7.8M
2022-06-17 64.67 64.75 62.87 63.76 11.4M
2022-06-16 62.07 65.04 61.92 64.71 8.1M
2022-06-15 64.26 64.33 61.30 62.68 6.3M
2022-06-14 64.84 64.85 62.52 63.09 4.8M
2022-06-13 65.08 66.43 64.15 64.65 8.1M
2022-06-10 63.60 67.47 62.80 66.85 7.3M
2022-06-09 66.81 66.96 64.47 64.58 6.0M
2022-06-08 67.92 68.23 67.06 67.17 4.1M
2022-06-07 67.66 68.57 67.32 68.38 3.5M
2022-06-06 68.18 68.39 67.09 67.86 3.5M
2022-06-03 68.00 68.92 67.63 67.82 3.6M
2022-06-02 68.40 69.41 68.02 68.79 4.4M
2022-06-01 67.99 67.99 66.63 67.27 4.6M
2022-05-31 68.95 69.88 67.23 67.85 9.6M
2022-05-27 69.63 69.67 67.99 68.71 4.6M
2022-05-26 69.50 70.16 68.45 68.71 5.3M
2022-05-25 68.17 70.08 68.17 69.54 8.6M
2022-05-24 67.64 69.42 67.46 69.02 6.3M
2022-05-23 68.34 68.62 66.83 67.43 5.4M
2022-05-20 66.60 67.26 65.51 67.19 6.1M
2022-05-19 65.18 66.43 65.00 66.11 7.9M
2022-05-18 65.36 65.59 63.68 63.88 5.2M
2022-05-17 66.80 66.80 64.95 65.50 4.3M
2022-05-16 65.57 65.71 64.68 65.45 6.0M
2022-05-13 65.08 65.92 64.51 65.25 6.4M
2022-05-12 66.56 67.99 64.32 65.35 9.8M
2022-05-11 69.27 69.93 68.10 68.42 6.0M
2022-05-10 69.71 70.56 67.40 68.27 7.2M
2022-05-09 71.12 71.50 68.80 68.92 7.6M
2022-05-06 71.83 73.18 71.61 72.87 4.9M
2022-05-05 74.26 74.37 70.89 72.34 5.3M
2022-05-04 72.67 73.59 71.54 73.39 6.0M
2022-05-03 72.85 73.97 72.17 72.24 5.5M
2022-05-02 71.20 72.63 70.35 72.31 5.8M
2022-04-29 74.11 74.99 72.74 72.85 5.7M
2022-04-28 72.78 73.66 72.01 73.28 3.9M
2022-04-27 72.61 73.69 71.96 72.13 5.4M
2022-04-26 73.03 73.94 72.12 72.13 5.2M
2022-04-25 71.05 74.02 70.92 72.61 9.2M
2022-04-22 71.23 75.66 70.60 74.52 12.4M
2022-04-21 81.22 81.40 76.11 77.06 15.8M
2022-04-20 82.37 83.04 81.15 82.59 6.7M
2022-04-19 83.81 84.82 82.65 82.86 6.2M
2022-04-18 85.55 86.37 85.10 85.42 5.5M
2022-04-14 83.74 85.29 83.49 84.77 5.7M
2022-04-13 83.30 84.32 82.61 84.30 6.4M
2022-04-12 82.22 83.75 81.54 82.50 4.9M
2022-04-11 83.25 83.91 80.32 81.34 5.3M
2022-04-08 81.92 82.64 81.39 82.12 4.2M
2022-04-07 79.87 81.61 79.52 81.03 6.0M
2022-04-06 80.43 81.38 79.16 79.54 6.9M
2022-04-05 81.37 82.78 79.39 79.86 7.7M
2022-04-04 83.51 83.72 79.83 81.25 7.0M
2022-04-01 78.79 83.02 78.74 82.78 7.8M
2022-03-31 79.88 81.14 79.45 79.45 7.1M
2022-03-30 78.79 80.20 78.72 79.96 5.0M
2022-03-29 75.77 78.58 75.13 78.55 6.6M
2022-03-28 77.86 78.87 77.77 78.14 4.9M
2022-03-25 77.42 79.00 77.19 78.95 3.7M
2022-03-24 79.49 80.22 77.90 78.23 7.1M
2022-03-23 76.32 78.92 76.32 78.91 8.5M
2022-03-22 76.51 76.71 74.66 76.03 6.1M
2022-03-21 74.79 77.35 74.68 76.30 7.1M
2022-03-18 72.97 74.40 72.44 73.96 24.9M
2022-03-17 73.32 74.58 72.84 73.31 8.2M
2022-03-16 73.06 73.39 70.91 72.61 9.5M
2022-03-15 72.11 74.45 71.80 73.37 9.8M
2022-03-14 74.66 74.86 72.37 73.74 10.3M
2022-03-11 75.36 77.59 75.10 76.89 6.8M
2022-03-10 77.02 78.99 76.41 77.28 10.8M
2022-03-09 73.98 76.16 72.80 75.97 10.9M
2022-03-08 78.00 80.75 76.59 77.61 17.2M
2022-03-07 74.42 78.07 73.52 77.85 14.5M
2022-03-04 70.82 74.67 70.64 74.28 12.8M
2022-03-03 69.66 70.81 69.18 70.68 8.6M
2022-03-02 67.67 70.00 67.23 69.79 10.8M
2022-03-01 66.94 69.14 66.77 69.01 10.0M
2022-02-28 68.29 68.40 65.69 66.20 13.9M
2022-02-25 65.96 68.41 65.73 67.90 9.2M
2022-02-24 70.34 70.37 65.42 66.72 14.1M
2022-02-23 67.00 68.57 66.71 68.25 9.7M
2022-02-22 68.00 68.31 66.56 67.17 8.8M
2022-02-18 67.41 68.11 66.67 67.67 9.1M
2022-02-17 65.22 68.01 64.63 67.75 13.7M
2022-02-16 63.66 64.76 63.66 64.28 6.0M
2022-02-15 62.87 63.43 62.26 63.28 6.1M
2022-02-14 64.17 64.82 63.31 64.35 7.5M
2022-02-11 60.58 64.28 60.31 63.86 9.8M
2022-02-10 62.87 63.21 60.35 60.53 9.1M
2022-02-09 62.96 63.63 62.73 63.15 4.9M
2022-02-08 63.38 63.65 62.90 63.56 6.3M
2022-02-07 61.45 63.51 60.93 63.37 9.1M
2022-02-04 61.27 61.75 60.93 60.93 5.4M
2022-02-03 62.04 62.33 61.13 61.80 4.3M
2022-02-02 61.15 62.66 61.06 62.11 6.3M
2022-02-01 61.67 62.00 60.89 61.33 6.1M
2022-01-31 60.00 61.31 59.84 61.17 9.5M
2022-01-28 60.03 60.21 58.94 59.86 7.2M
2022-01-27 60.98 62.48 60.10 60.66 8.1M
2022-01-26 62.59 63.92 61.24 61.69 7.2M
2022-01-25 62.72 63.58 62.07 63.29 5.8M
2022-01-24 62.01 63.21 61.05 63.08 8.7M
2022-01-21 64.21 64.25 62.31 63.09 9.5M
2022-01-20 64.66 65.49 63.71 63.84 10.5M
2022-01-19 62.00 65.23 61.91 64.95 15.8M
2022-01-18 60.92 61.30 60.35 61.25 4.9M
2022-01-14 61.34 61.40 60.46 61.22 5.2M
2022-01-13 61.47 61.87 61.22 61.32 4.8M
2022-01-12 61.00 61.58 60.45 61.52 4.0M
2022-01-11 60.43 60.95 59.86 60.91 5.2M
2022-01-10 59.21 60.54 58.93 60.43 5.0M
2022-01-07 59.44 59.67 58.79 59.43 6.0M
2022-01-06 59.35 59.60 57.87 58.67 8.5M
2022-01-05 60.92 61.75 60.28 60.33 7.2M
2022-01-04 61.14 61.66 60.29 60.43 7.5M
2022-01-03 61.17 61.75 60.90 60.98 6.5M