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
2023-12-29 41.41 41.57 41.23 41.39 7.0M
2023-12-28 42.10 42.42 41.68 41.70 6.3M
2023-12-27 42.04 42.60 41.94 42.38 7.7M
2023-12-26 42.33 42.47 41.80 41.91 5.0M
2023-12-22 42.35 42.81 42.01 42.06 9.1M
2023-12-21 41.76 41.88 41.18 41.43 7.3M
2023-12-20 41.81 41.99 41.09 41.12 9.3M
2023-12-19 41.42 42.37 41.20 41.77 15.6M
2023-12-18 41.04 41.20 40.48 41.09 13.2M
2023-12-15 40.87 41.18 40.52 40.87 33.1M
2023-12-14 40.97 41.69 40.83 41.15 18.9M
2023-12-13 37.45 40.01 37.26 40.00 19.1M
2023-12-12 38.93 38.97 37.53 37.77 11.8M
2023-12-11 38.70 39.01 38.32 38.87 10.5M
2023-12-08 39.02 39.57 38.73 39.08 9.0M
2023-12-07 39.99 39.99 39.12 39.73 15.4M
2023-12-06 40.07 40.36 39.54 39.69 9.5M
2023-12-05 40.39 40.53 39.45 39.89 14.9M
2023-12-04 40.62 41.00 40.22 40.54 14.4M
2023-12-01 40.25 41.30 40.08 41.20 14.2M
2023-11-30 40.15 40.67 39.84 40.19 22.0M
2023-11-29 39.95 40.68 39.85 40.38 12.8M
2023-11-28 38.61 40.78 38.41 40.57 26.6M
2023-11-27 38.17 38.50 37.81 38.18 11.0M
2023-11-24 37.69 37.86 37.53 37.59 5.6M
2023-11-22 37.50 37.78 37.36 37.69 7.6M
2023-11-21 37.20 37.84 37.18 37.42 11.5M
2023-11-20 36.04 36.83 35.78 36.56 11.0M
2023-11-17 36.83 36.87 36.22 36.35 8.3M
2023-11-16 36.46 37.27 36.40 36.56 11.9M
2023-11-15 35.99 36.54 35.85 36.37 17.0M
2023-11-14 34.89 36.38 34.76 36.09 24.0M
2023-11-13 34.02 34.61 34.01 34.20 20.1M
2023-11-10 33.71 34.23 33.59 34.20 20.5M
2023-11-09 34.71 35.16 33.93 33.95 24.4M
2023-11-08 36.28 36.36 34.53 34.78 17.9M
2023-11-07 37.41 37.77 36.54 36.66 98.2M
2023-11-06 39.00 39.13 37.84 37.88 13.4M
2023-11-03 38.59 39.32 38.35 39.02 12.7M
2023-11-02 37.68 38.00 37.12 37.96 12.1M
2023-11-01 37.60 37.77 36.66 37.27 13.9M
2023-10-31 38.49 38.51 37.14 37.47 15.8M
2023-10-30 39.15 39.26 38.60 38.70 14.5M
2023-10-27 37.87 39.13 37.80 38.97 20.6M
2023-10-26 37.18 38.12 36.80 37.48 59.2M
2023-10-25 37.69 37.98 36.70 36.76 21.8M
2023-10-24 38.13 38.57 37.94 38.45 9.8M
2023-10-23 38.43 38.65 38.01 38.44 10.7M
2023-10-20 39.45 39.46 38.70 38.80 16.8M
2023-10-19 39.78 39.84 39.17 39.45 13.6M
2023-10-18 40.69 41.00 39.79 39.92 10.8M
2023-10-17 40.12 40.94 40.01 40.47 9.4M
2023-10-16 39.43 40.37 39.20 40.05 10.7M
2023-10-13 39.73 39.81 39.00 39.43 15.3M
2023-10-12 38.98 39.19 38.41 38.78 8.8M
2023-10-11 38.72 39.13 38.43 39.11 9.9M
2023-10-10 37.98 38.47 37.63 38.44 9.4M
2023-10-09 38.03 38.13 37.41 37.63 13.1M
2023-10-06 36.69 37.95 36.46 37.80 13.4M
2023-10-05 35.47 36.35 35.47 36.35 9.3M
2023-10-04 35.28 35.46 34.81 35.43 10.4M
2023-10-03 35.25 35.90 35.16 35.21 12.9M
2023-10-02 36.46 36.57 35.27 35.54 10.8M
2023-09-29 37.65 37.81 36.75 36.95 9.5M
2023-09-28 37.10 37.33 36.60 37.03 12.9M
2023-09-27 39.11 39.11 37.13 37.28 16.1M
2023-09-26 40.18 40.20 39.27 39.40 8.9M
2023-09-25 40.61 40.73 39.79 40.48 7.3M
2023-09-22 40.92 41.23 40.74 40.74 6.4M
2023-09-21 40.09 40.72 39.80 40.52 7.0M
2023-09-20 40.49 41.39 40.41 40.95 6.8M
2023-09-19 40.54 40.58 39.88 40.29 10.5M
2023-09-18 40.33 40.65 39.97 40.47 8.8M
2023-09-15 39.90 40.60 39.75 40.33 16.4M
2023-09-14 39.30 39.79 39.27 39.52 9.9M
2023-09-13 38.80 39.32 38.64 39.26 11.6M
2023-09-12 38.80 39.20 38.51 38.82 5.5M
2023-09-11 39.13 39.22 38.71 38.91 5.1M
2023-09-08 38.50 39.14 38.46 38.73 6.5M
2023-09-07 38.33 38.59 38.09 38.36 5.2M
2023-09-06 38.34 38.79 38.08 38.50 6.7M
2023-09-05 39.00 39.38 38.63 38.84 7.3M
2023-09-01 39.91 40.10 39.27 39.32 4.9M
2023-08-31 39.78 39.94 39.21 39.42 6.5M
2023-08-30 39.91 39.98 39.50 39.76 5.4M
2023-08-29 38.81 39.54 38.56 39.52 6.7M
2023-08-28 38.50 39.24 38.41 39.04 4.9M
2023-08-25 39.17 39.36 38.27 38.31 7.8M
2023-08-24 38.76 39.44 38.29 39.06 5.7M
2023-08-23 38.92 39.37 38.87 39.19 7.1M
2023-08-22 38.21 38.63 37.84 38.60 6.3M
2023-08-21 38.44 38.44 38.02 38.25 7.3M
2023-08-18 38.51 38.51 37.95 38.20 6.0M
2023-08-17 38.38 38.70 38.18 38.66 7.0M
2023-08-16 38.43 38.67 38.21 38.29 6.5M
2023-08-15 39.28 39.43 38.39 38.47 7.8M
2023-08-14 39.84 39.86 39.25 39.46 8.7M
2023-08-11 39.69 40.22 39.61 40.19 4.2M
2023-08-10 40.28 40.57 39.75 39.84 6.2M
2023-08-09 40.00 40.44 39.84 39.91 7.4M
2023-08-08 40.06 40.11 39.60 39.84 7.7M
2023-08-07 40.76 40.78 40.33 40.48 5.4M
2023-08-04 40.61 41.00 40.27 40.87 8.1M
2023-08-03 40.66 40.92 40.20 40.44 7.9M
2023-08-02 41.50 41.54 40.47 40.66 8.8M
2023-08-01 42.23 42.23 41.70 41.71 5.5M
2023-07-31 42.50 43.47 42.38 42.92 7.8M
2023-07-28 42.51 42.66 42.01 42.42 5.2M
2023-07-27 42.76 42.88 42.10 42.11 6.9M
2023-07-26 43.27 43.80 42.87 43.45 6.3M
2023-07-25 43.23 43.96 43.05 43.61 6.4M
2023-07-24 43.10 43.39 42.55 43.23 4.6M
2023-07-21 42.15 43.37 42.05 43.21 6.3M
2023-07-20 43.42 44.10 42.45 42.45 12.8M
2023-07-19 44.70 45.31 44.70 45.18 6.2M
2023-07-18 45.00 45.73 44.75 44.98 6.0M
2023-07-17 44.49 45.03 44.35 44.62 4.9M
2023-07-14 45.47 45.92 44.95 44.98 5.1M
2023-07-13 45.33 45.70 45.07 45.47 8.1M
2023-07-12 44.03 45.36 43.98 45.21 10.1M
2023-07-11 42.65 43.34 42.65 43.31 6.8M
2023-07-10 41.88 42.84 41.85 42.61 7.0M
2023-07-07 42.10 42.82 42.06 42.24 6.7M
2023-07-06 41.97 42.10 41.05 41.54 8.3M
2023-07-05 43.00 43.06 42.12 42.15 9.6M
2023-07-03 42.85 43.42 42.71 43.04 3.7M
2023-06-30 42.01 42.72 41.75 42.66 7.2M
2023-06-29 40.80 41.98 40.72 41.95 6.1M
2023-06-28 42.05 42.17 41.11 41.18 7.5M
2023-06-27 42.64 42.76 41.91 42.46 6.3M
2023-06-26 41.72 42.86 41.43 42.75 8.5M
2023-06-23 42.10 42.50 41.50 41.58 8.2M
2023-06-22 42.03 42.45 41.95 42.15 6.9M
2023-06-21 42.96 42.97 42.28 42.58 5.9M
2023-06-20 43.09 43.26 42.58 43.10 9.1M
2023-06-16 43.18 43.92 42.88 43.83 17.2M
2023-06-15 42.09 42.80 41.83 42.70 7.0M
2023-06-14 43.00 43.00 41.69 42.10 6.5M
2023-06-13 42.25 42.55 42.09 42.44 8.0M
2023-06-12 41.40 42.07 41.28 42.04 6.6M
2023-06-09 41.93 42.01 41.29 41.46 5.6M
2023-06-08 42.32 42.61 41.87 42.04 5.9M
2023-06-07 42.00 42.42 41.57 41.90 7.1M
2023-06-06 41.97 42.15 41.60 41.99 5.5M
2023-06-05 41.70 42.55 41.52 41.92 8.0M
2023-06-02 42.81 42.92 41.84 42.09 11.5M
2023-06-01 40.84 42.78 40.80 42.47 13.6M
2023-05-31 39.97 41.09 39.95 40.55 16.1M
2023-05-30 41.14 41.28 40.34 40.40 8.4M
2023-05-26 41.18 41.28 40.33 40.68 7.0M
2023-05-25 41.17 41.20 40.61 40.64 10.2M
2023-05-24 42.55 42.68 41.63 41.81 8.5M
2023-05-23 42.75 43.01 42.44 42.49 9.2M
2023-05-22 43.66 43.76 43.33 43.33 6.6M
2023-05-19 43.60 44.18 43.11 43.66 8.3M
2023-05-18 43.90 44.06 42.87 43.27 10.1M
2023-05-17 44.90 45.38 44.65 44.75 8.4M
2023-05-16 46.52 46.75 45.06 45.12 8.7M
2023-05-15 46.15 47.45 45.95 47.09 8.3M
2023-05-12 45.57 45.99 45.46 45.94 6.3M
2023-05-11 47.23 47.65 45.84 45.88 8.2M
2023-05-10 48.34 48.41 47.27 47.81 5.8M
2023-05-09 48.29 48.56 47.81 48.15 4.9M
2023-05-08 48.79 49.08 48.15 48.29 5.5M
2023-05-05 48.62 49.27 48.19 48.72 7.3M
2023-05-04 47.70 50.18 47.70 49.41 13.4M
2023-05-03 48.00 48.38 47.26 47.49 7.8M
2023-05-02 46.74 48.49 46.72 48.06 8.4M
2023-05-01 47.76 47.94 46.80 46.93 5.5M
2023-04-28 47.99 48.04 46.75 47.40 8.0M
2023-04-27 46.83 48.28 46.55 48.27 7.3M
2023-04-26 48.48 48.73 47.11 47.15 7.6M
2023-04-25 47.66 48.60 47.57 48.20 7.5M
2023-04-24 47.49 48.10 47.00 48.02 6.1M
2023-04-21 47.68 48.16 47.14 47.62 6.0M
2023-04-20 48.53 48.58 47.66 47.88 5.5M
2023-04-19 48.02 48.62 47.91 48.26 6.7M
2023-04-18 48.79 49.43 48.55 48.86 7.6M
2023-04-17 48.99 49.00 48.22 48.47 8.3M
2023-04-14 50.22 50.47 48.40 49.52 11.9M
2023-04-13 50.65 51.46 50.41 51.02 11.9M
2023-04-12 50.10 50.41 49.22 49.71 8.7M
2023-04-11 49.80 51.08 49.71 49.92 11.8M
2023-04-10 51.26 51.44 50.66 51.09 7.6M
2023-04-06 51.60 52.16 51.04 52.05 8.5M
2023-04-05 51.74 52.76 51.19 52.07 11.8M
2023-04-04 49.28 51.54 49.14 51.35 14.7M
2023-04-03 49.01 49.70 48.39 49.47 6.3M
2023-03-31 48.91 49.04 48.47 49.02 5.8M
2023-03-30 48.86 48.89 48.24 48.84 7.5M
2023-03-29 48.40 48.80 48.04 48.34 5.2M
2023-03-28 48.40 48.71 47.87 48.66 4.9M
2023-03-27 47.31 48.28 47.09 48.21 6.3M
2023-03-24 48.18 49.22 47.70 48.55 9.4M
2023-03-23 47.05 48.60 46.92 47.79 9.5M
2023-03-22 46.56 47.45 46.11 46.64 8.7M
2023-03-21 47.13 47.16 45.90 46.60 7.7M
2023-03-20 48.71 48.99 47.68 47.82 10.2M
2023-03-17 46.66 48.69 46.22 48.17 27.3M
2023-03-16 46.21 46.21 44.69 45.78 10.1M
2023-03-15 45.80 46.13 44.92 46.11 14.2M
2023-03-14 45.30 45.40 44.24 44.87 11.2M
2023-03-13 43.47 45.53 43.35 45.12 16.7M
2023-03-10 42.56 43.52 42.03 42.16 7.8M
2023-03-09 42.50 42.75 41.68 41.74 5.2M
2023-03-08 42.44 42.83 41.91 42.16 6.7M
2023-03-07 43.95 43.95 42.49 42.50 9.1M
2023-03-06 44.49 44.94 44.02 44.22 5.8M
2023-03-03 44.49 44.74 44.03 44.70 5.7M
2023-03-02 43.78 44.04 43.50 43.94 5.6M
2023-03-01 44.25 44.60 43.92 44.10 6.5M
2023-02-28 43.26 44.13 43.01 43.61 9.1M
2023-02-27 43.71 43.93 43.08 43.34 8.3M
2023-02-24 43.70 43.97 43.19 43.54 7.3M
2023-02-23 44.11 44.70 43.37 44.26 7.7M
2023-02-22 45.00 45.03 44.05 44.23 9.6M
2023-02-21 45.19 45.45 44.73 45.17 6.9M
2023-02-17 45.32 45.56 44.67 45.42 8.6M
2023-02-16 45.65 46.33 45.11 45.85 7.5M
2023-02-15 46.23 46.70 45.95 46.30 8.6M
2023-02-14 47.94 47.94 46.32 47.01 8.6M
2023-02-13 48.20 48.66 47.36 48.30 5.2M
2023-02-10 47.67 48.04 47.29 47.98 4.7M
2023-02-09 48.99 49.60 47.28 47.58 6.2M
2023-02-08 48.86 49.14 48.23 48.35 5.4M
2023-02-07 47.72 49.32 47.54 48.72 8.0M
2023-02-06 46.98 48.04 46.97 47.60 15.3M
2023-02-03 51.00 51.30 49.57 49.85 9.7M
2023-02-02 54.18 54.48 51.86 52.43 7.3M
2023-02-01 52.75 54.77 52.55 54.19 6.6M
2023-01-31 52.48 52.93 52.19 52.93 7.9M
2023-01-30 53.17 53.60 52.66 52.74 4.6M
2023-01-27 54.06 54.06 53.22 53.32 5.7M
2023-01-26 54.88 54.88 53.57 54.13 5.6M
2023-01-25 53.05 55.41 52.95 55.09 6.1M
2023-01-24 51.12 60.08 51.12 53.39 4.5M
2023-01-23 52.78 53.74 52.40 53.63 4.7M
2023-01-20 52.06 53.46 51.93 53.34 4.9M
2023-01-19 51.37 52.87 50.88 52.47 6.9M
2023-01-18 53.02 53.25 51.44 51.53 8.3M
2023-01-17 53.72 53.88 52.23 52.47 7.0M
2023-01-13 53.36 54.49 53.25 54.35 6.5M
2023-01-12 53.57 53.59 52.61 53.40 6.1M
2023-01-11 53.35 53.65 52.06 52.46 6.1M
2023-01-10 52.49 53.23 52.22 53.15 4.1M
2023-01-09 52.79 53.09 52.04 52.22 7.6M
2023-01-06 52.31 53.29 51.42 52.69 7.4M
2023-01-05 50.55 51.26 50.02 51.21 7.0M
2023-01-04 50.60 51.86 50.32 51.51 11.5M
2023-01-03 48.27 49.73 48.11 49.58 8.4M