Newmont Goldcorp

NEM
🏛️ germany →
72.05
Last Update: 2025-09-29
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
2021-12-30 53.42 53.74 53.10 53.44 0.0M
2021-12-29 53.18 53.76 52.44 53.50 0.0M
2021-12-28 53.20 53.94 52.90 53.32 0.0M
2021-12-27 52.70 53.20 52.32 53.16 0.0M
2021-12-23 51.74 52.72 51.26 52.46 0.0M
2021-12-22 51.64 51.70 50.72 51.60 0.0M
2021-12-21 51.90 52.54 51.26 51.60 0.0M
2021-12-20 52.96 52.98 51.46 52.08 0.0M
2021-12-17 52.16 53.74 51.72 52.76 0.0M
2021-12-16 48.41 52.12 48.10 52.12 0.0M
2021-12-15 49.58 50.50 47.37 48.31 0.0M
2021-12-14 50.84 50.84 49.75 49.91 0.0M
2021-12-13 49.62 50.72 49.53 50.72 0.0M
2021-12-10 49.55 50.00 49.00 49.57 0.0M
2021-12-09 49.70 49.81 49.04 49.66 0.0M
2021-12-08 49.90 50.00 49.12 49.76 0.0M
2021-12-07 49.20 50.46 49.13 50.20 0.0M
2021-12-06 48.20 50.00 48.20 49.43 0.0M
2021-12-03 47.20 48.48 46.82 48.35 0.0M
2021-12-02 47.80 48.00 46.44 47.19 0.0M
2021-12-01 49.19 49.31 47.62 47.62 0.0M
2021-11-30 49.16 49.58 48.24 48.38 0.0M
2021-11-29 49.50 49.98 48.44 49.23 0.0M
2021-11-26 49.62 50.00 48.60 48.77 0.0M
2021-11-25 49.50 50.02 49.15 49.15 0.0M
2021-11-24 49.50 49.80 49.18 49.54 0.0M
2021-11-23 49.80 49.98 48.51 49.22 0.0M
2021-11-22 50.00 50.26 48.93 49.68 0.0M
2021-11-19 50.44 50.82 49.83 50.10 0.0M
2021-11-18 51.02 51.42 50.10 50.26 0.0M
2021-11-17 51.78 52.02 51.18 51.20 0.0M
2021-11-16 51.70 52.62 51.24 51.38 0.0M
2021-11-15 51.18 51.86 51.02 51.86 0.0M
2021-11-12 51.34 51.74 50.70 51.34 0.0M
2021-11-11 50.48 51.78 50.32 51.48 0.0M
2021-11-10 48.88 51.00 48.78 50.78 0.0M
2021-11-09 48.55 48.80 48.24 48.70 0.0M
2021-11-08 48.49 49.24 48.20 48.53 0.0M
2021-11-05 47.85 48.91 47.65 48.88 0.0M
2021-11-04 47.77 48.45 47.32 47.61 0.0M
2021-11-03 47.12 47.69 46.36 47.69 0.0M
2021-11-02 47.19 47.60 46.25 47.60 0.0M
2021-11-01 47.10 47.28 46.38 47.20 0.0M
2021-10-29 47.60 47.66 46.56 46.80 0.0M
2021-10-28 49.80 49.99 46.88 46.99 0.0M
2021-10-27 49.68 49.88 49.20 49.74 0.0M
2021-10-26 49.95 50.22 49.50 49.88 0.0M
2021-10-25 49.71 50.42 49.70 49.78 0.0M
2021-10-22 49.15 50.86 49.15 49.54 0.0M
2021-10-21 49.28 49.28 48.66 49.02 0.0M
2021-10-20 48.80 49.74 48.80 48.91 0.0M
2021-10-19 48.71 49.65 48.60 48.75 0.0M
2021-10-18 49.40 49.95 48.49 48.58 0.0M
2021-10-15 49.80 49.90 48.28 49.20 0.0M
2021-10-14 49.00 50.00 49.00 49.80 0.0M
2021-10-13 47.60 48.99 47.47 48.71 0.0M
2021-10-12 47.29 47.79 46.89 47.49 0.0M
2021-10-11 47.15 47.50 46.81 46.99 0.0M
2021-10-08 47.35 48.18 46.99 47.01 0.0M
2021-10-07 47.05 47.64 46.91 47.30 0.0M
2021-10-06 46.38 47.10 46.08 47.10 0.0M
2021-10-05 47.04 47.42 45.86 46.43 0.0M
2021-10-04 46.35 47.28 45.83 47.09 0.0M
2021-10-01 46.80 47.15 46.09 46.59 0.0M
2021-09-30 46.68 47.37 46.40 47.15 0.0M
2021-09-29 46.91 47.24 46.22 46.35 0.0M
2021-09-28 46.12 46.86 45.53 46.67 0.0M
2021-09-27 46.59 46.85 45.97 46.07 0.0M
2021-09-24 46.16 46.56 45.82 46.06 0.0M
2021-09-23 46.35 47.09 45.93 45.93 0.0M
2021-09-22 46.61 47.23 46.54 46.76 0.0M
2021-09-21 46.12 47.20 45.81 46.50 0.0M
2021-09-20 47.01 47.33 45.68 45.77 0.0M
2021-09-17 47.56 47.73 46.47 47.10 0.0M
2021-09-16 48.55 48.87 46.71 47.16 0.0M
2021-09-15 48.26 49.04 48.11 48.90 0.0M
2021-09-14 48.22 48.67 48.03 48.40 0.0M
2021-09-13 48.28 48.90 48.21 48.30 0.0M
2021-09-10 48.74 48.74 48.15 48.16 0.0M
2021-09-09 48.57 49.11 48.26 48.37 0.0M
2021-09-08 49.14 49.23 48.50 48.75 0.0M
2021-09-07 50.48 50.48 49.01 49.28 0.0M
2021-09-06 50.40 50.58 50.02 50.24 0.0M
2021-09-03 49.69 50.58 49.40 50.42 0.0M
2021-09-02 48.90 49.36 48.81 49.36 0.0M
2021-09-01 49.10 49.53 48.68 48.90 0.0M
2021-08-31 49.00 49.29 48.71 49.05 0.0M
2021-08-30 49.25 49.69 48.61 48.76 0.0M
2021-08-27 48.64 49.39 48.05 49.27 0.0M
2021-08-26 48.09 48.61 48.09 48.23 0.0M
2021-08-25 48.78 48.99 48.16 48.28 0.0M
2021-08-24 49.47 49.70 48.83 48.83 0.0M
2021-08-23 48.33 49.45 48.02 49.25 0.0M
2021-08-20 48.69 48.87 48.01 48.20 0.0M
2021-08-19 48.60 48.79 48.11 48.48 0.0M
2021-08-18 50.48 50.70 48.59 48.66 0.0M
2021-08-17 50.30 50.50 49.83 50.04 0.0M
2021-08-16 49.51 50.30 49.50 50.04 0.0M
2021-08-13 49.91 50.18 49.76 49.94 0.0M
2021-08-12 50.26 50.68 49.42 49.76 0.0M
2021-08-11 49.63 50.82 49.58 50.48 0.0M
2021-08-10 50.60 50.60 49.43 49.47 0.0M
2021-08-09 50.42 50.72 50.06 50.18 0.0M
2021-08-06 51.76 52.02 50.30 51.04 0.0M
2021-08-05 52.26 52.68 51.70 51.82 0.0M
2021-08-04 53.00 53.40 52.42 52.42 0.0M
2021-08-03 52.24 53.02 51.96 52.92 0.0M
2021-08-02 52.58 53.08 52.14 52.34 0.0M
2021-07-30 52.92 53.20 52.20 52.90 0.0M
2021-07-29 52.62 53.50 52.42 52.80 0.0M
2021-07-28 51.96 52.28 51.64 52.28 0.0M
2021-07-27 51.02 51.86 50.62 51.70 0.0M
2021-07-26 51.30 51.76 50.72 51.16 0.0M
2021-07-23 50.90 51.60 50.20 51.06 0.0M
2021-07-22 51.08 51.62 50.02 51.22 0.0M
2021-07-21 51.64 51.64 50.68 51.38 0.0M
2021-07-20 51.50 52.52 50.98 50.98 0.0M
2021-07-19 52.24 52.24 50.88 51.40 0.0M
2021-07-16 53.90 53.90 52.04 52.22 0.0M
2021-07-15 53.72 54.12 53.44 53.76 0.0M
2021-07-14 54.20 54.72 53.46 53.62 0.0M
2021-07-13 53.54 54.48 53.40 53.84 0.0M
2021-07-12 53.92 54.00 53.20 53.22 0.0M
2021-07-09 52.92 54.00 52.84 53.78 0.0M
2021-07-08 53.70 54.56 52.54 52.84 0.0M
2021-07-07 54.12 54.56 53.72 54.00 0.0M
2021-07-06 54.46 54.68 53.52 53.88 0.0M
2021-07-05 53.86 54.20 53.52 53.88 0.0M
2021-07-02 53.24 54.20 53.00 53.58 0.0M
2021-07-01 53.94 54.56 53.10 53.10 0.0M
2021-06-30 52.56 53.80 52.34 53.60 0.0M
2021-06-29 52.38 52.98 51.98 52.46 0.0M
2021-06-28 53.00 53.28 52.16 52.58 0.0M
2021-06-25 52.60 52.90 52.30 52.60 0.0M
2021-06-24 52.70 53.48 52.24 52.32 0.0M
2021-06-23 53.26 53.70 52.64 52.64 0.0M
2021-06-22 53.54 53.98 52.80 52.80 0.0M
2021-06-21 53.44 54.24 52.30 53.26 0.0M
2021-06-18 53.88 54.68 52.80 52.84 0.0M
2021-06-17 56.60 56.60 53.26 53.50 0.1M
2021-06-16 56.82 57.38 56.52 56.82 0.0M
2021-06-15 57.74 58.00 56.82 56.92 0.0M
2021-06-14 57.64 57.88 57.02 57.48 0.0M
2021-06-11 58.26 58.94 57.82 58.02 0.0M
2021-06-10 57.44 58.54 57.04 58.44 0.0M
2021-06-09 57.56 58.04 56.86 57.72 0.0M
2021-06-08 58.48 58.98 57.40 57.66 0.0M
2021-06-07 57.62 58.86 57.62 58.46 0.0M
2021-06-04 58.66 59.26 58.12 58.66 0.0M
2021-06-03 59.08 59.62 58.04 58.54 0.0M
2021-06-02 60.00 60.64 59.36 59.66 0.0M
2021-06-01 60.16 60.98 59.76 60.54 0.0M
2021-05-31 60.22 60.98 59.82 60.04 0.0M
2021-05-28 59.86 60.60 59.22 60.42 0.0M
2021-05-27 60.08 60.48 59.72 59.86 0.0M
2021-05-26 59.70 60.66 59.70 60.26 0.0M
2021-05-25 60.06 60.78 59.58 59.88 0.0M
2021-05-24 60.00 60.94 59.80 60.94 0.0M
2021-05-21 60.06 60.94 59.78 60.28 0.0M
2021-05-20 60.64 61.18 60.00 60.58 0.0M
2021-05-19 60.62 61.50 59.36 60.28 0.0M
2021-05-18 61.50 61.68 59.80 61.08 0.0M
2021-05-17 58.74 60.98 58.20 60.90 0.0M
2021-05-14 56.92 58.48 56.42 58.40 0.0M
2021-05-13 56.24 57.14 55.80 56.92 0.0M
2021-05-12 56.62 57.20 56.08 56.26 0.0M
2021-05-11 56.52 56.66 55.30 56.52 0.0M
2021-05-10 55.94 56.98 55.36 56.42 0.0M
2021-05-07 55.26 56.16 54.82 55.10 0.0M
2021-05-06 54.08 55.62 53.92 55.28 0.0M
2021-05-05 53.18 53.96 53.02 53.96 0.0M
2021-05-04 53.50 54.36 52.72 53.36 0.0M
2021-05-03 52.70 53.78 52.22 53.36 0.0M
2021-04-30 51.00 52.46 51.00 51.98 0.0M
2021-04-29 53.28 53.58 50.16 51.48 0.0M
2021-04-28 53.02 53.34 52.62 53.12 0.0M
2021-04-27 53.88 54.58 53.20 53.20 0.0M
2021-04-26 55.18 55.18 53.86 53.98 0.0M
2021-04-23 54.82 55.34 54.28 54.42 0.0M
2021-04-22 55.40 55.74 54.44 54.58 0.0M
2021-04-21 55.08 55.74 54.80 55.66 0.0M
2021-04-20 53.94 55.14 53.52 54.62 0.0M
2021-04-19 54.60 55.00 53.30 54.06 0.0M
2021-04-16 54.02 54.98 53.72 54.74 0.0M
2021-04-15 51.94 54.60 51.68 54.12 0.0M
2021-04-14 52.00 52.26 51.58 51.80 0.0M
2021-04-13 50.62 52.16 50.52 52.04 0.0M
2021-04-12 51.74 51.96 50.80 50.98 0.0M
2021-04-09 51.94 52.16 51.22 51.66 0.0M
2021-04-08 52.62 52.98 51.88 51.96 0.0M
2021-04-07 52.96 53.08 51.82 52.38 0.0M
2021-04-06 53.10 53.78 52.82 53.02 0.0M
2021-04-01 51.98 52.42 51.34 52.42 0.0M
2021-03-31 51.35 51.73 50.95 51.58 0.0M
2021-03-30 52.73 52.79 50.87 50.87 0.0M
2021-03-29 52.97 52.97 51.44 52.94 0.0M
2021-03-26 50.71 52.21 50.39 51.86 0.0M
2021-03-25 50.82 51.25 50.17 50.71 0.0M
2021-03-24 51.14 51.50 50.68 50.90 0.0M
2021-03-23 51.49 51.49 50.51 50.95 0.0M
2021-03-22 51.90 52.19 50.79 51.00 0.0M
2021-03-19 52.82 53.09 51.67 51.94 0.0M
2021-03-18 53.00 53.34 52.00 52.49 0.0M
2021-03-17 52.39 52.92 51.07 52.81 0.0M
2021-03-16 51.87 52.39 51.01 52.22 0.0M
2021-03-15 49.21 51.89 49.21 51.24 0.0M
2021-03-12 48.69 49.39 48.01 49.37 0.0M
2021-03-11 49.20 49.45 48.29 48.80 0.0M
2021-03-10 48.33 49.41 48.01 48.81 0.0M
2021-03-09 48.16 48.90 47.88 48.35 0.0M
2021-03-08 48.24 48.50 47.00 47.90 0.0M
2021-03-05 46.40 47.82 46.30 47.66 0.0M
2021-03-04 46.00 46.86 45.73 46.59 0.0M
2021-03-03 46.40 46.72 45.40 45.75 0.0M
2021-03-02 45.36 47.41 45.24 47.02 0.0M
2021-03-01 46.01 46.70 45.07 45.49 0.0M
2021-02-26 45.91 46.51 44.69 45.35 0.0M
2021-02-25 46.79 46.90 45.82 46.23 0.0M
2021-02-24 46.81 47.48 46.26 47.05 0.0M
2021-02-23 47.50 47.78 46.01 47.04 0.0M
2021-02-22 47.33 47.70 46.67 47.45 0.0M
2021-02-19 47.48 47.95 46.23 46.80 0.0M
2021-02-18 47.83 48.20 46.59 47.29 0.0M
2021-02-17 47.60 48.11 46.81 47.20 0.0M
2021-02-16 49.20 49.20 47.61 47.85 0.0M
2021-02-15 48.70 48.96 48.26 48.96 0.0M
2021-02-12 48.07 48.87 47.71 48.70 0.0M
2021-02-11 49.36 49.51 48.11 48.11 0.0M
2021-02-10 50.09 50.09 49.07 49.10 0.0M
2021-02-09 50.26 50.61 49.32 49.67 0.0M
2021-02-08 49.70 50.50 49.25 50.04 0.0M
2021-02-05 48.27 49.44 47.81 49.26 0.0M
2021-02-04 48.75 49.08 47.40 48.30 0.0M
2021-02-03 49.96 50.50 48.85 48.85 0.0M
2021-02-02 49.61 50.49 48.96 49.85 0.0M
2021-02-01 50.42 52.09 48.83 49.82 0.0M
2021-01-29 49.51 50.92 48.90 49.28 0.0M
2021-01-28 48.76 50.22 48.15 49.22 0.0M
2021-01-27 50.61 50.67 48.59 48.74 0.0M
2021-01-26 50.95 51.11 50.59 50.76 0.0M
2021-01-25 50.77 51.62 50.03 50.34 0.0M
2021-01-22 50.81 51.14 49.75 50.72 0.0M
2021-01-21 52.82 52.88 51.20 51.36 0.0M
2021-01-20 51.99 52.97 51.25 52.89 0.0M
2021-01-19 51.60 52.12 50.59 51.14 0.0M
2021-01-18 51.99 51.99 50.51 51.30 0.0M
2021-01-15 52.44 52.79 51.28 51.30 0.0M
2021-01-14 51.01 52.39 50.80 52.19 0.0M
2021-01-13 51.89 51.89 51.11 51.11 0.0M
2021-01-12 51.69 51.98 50.63 51.37 0.0M
2021-01-11 51.57 51.79 50.51 51.08 0.0M
2021-01-08 52.80 53.12 50.53 51.45 0.0M
2021-01-07 53.09 53.49 52.60 53.31 0.0M
2021-01-06 51.68 52.94 50.90 52.86 0.0M
2021-01-05 51.64 51.94 50.84 51.64 0.0M
2021-01-04 50.00 51.85 49.50 51.66 0.0M