Newmont Goldcorp

NEM
🏛️ germany →
71.75
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 44.80 44.90 44.35 44.64 0.0M
2022-12-29 44.59 45.00 44.30 44.45 0.0M
2022-12-28 45.93 45.93 44.34 44.59 0.0M
2022-12-27 45.20 46.10 45.11 45.95 0.0M
2022-12-23 44.80 45.51 44.50 45.01 0.0M
2022-12-22 44.38 44.83 43.89 44.81 0.0M
2022-12-21 44.87 45.54 44.46 44.52 0.0M
2022-12-20 43.13 45.20 43.00 44.81 0.0M
2022-12-19 43.79 43.96 42.78 42.78 0.0M
2022-12-16 43.07 43.87 42.54 43.87 0.0M
2022-12-15 44.02 44.02 42.75 42.78 0.0M
2022-12-14 44.49 44.65 43.55 44.15 0.0M
2022-12-13 44.33 45.70 43.98 44.38 0.0M
2022-12-12 44.01 44.21 43.03 43.99 0.0M
2022-12-09 45.16 45.49 44.09 44.09 0.0M
2022-12-08 45.04 45.39 44.60 44.80 0.0M
2022-12-07 44.57 45.27 44.43 45.02 0.0M
2022-12-06 45.13 45.93 44.80 45.00 0.0M
2022-12-05 46.10 46.48 44.92 45.17 0.0M
2022-12-02 46.15 46.41 45.10 46.01 0.0M
2022-12-01 45.40 47.25 45.40 46.19 0.0M
2022-11-30 44.30 45.50 43.89 45.50 0.0M
2022-11-29 43.30 44.28 43.03 44.28 0.0M
2022-11-28 43.91 44.50 42.83 42.92 0.0M
2022-11-25 44.98 44.98 43.81 44.30 0.0M
2022-11-24 44.41 44.96 44.28 44.90 0.0M
2022-11-23 44.75 44.88 43.79 44.41 0.0M
2022-11-22 43.99 44.91 43.80 44.65 0.0M
2022-11-21 44.00 44.00 43.06 43.85 0.0M
2022-11-18 43.06 43.52 42.87 43.52 0.0M
2022-11-17 43.90 43.90 42.81 42.90 0.0M
2022-11-16 44.01 44.57 43.73 43.80 0.0M
2022-11-15 44.82 45.15 43.53 44.17 0.0M
2022-11-14 44.90 45.43 44.50 45.13 0.1M
2022-11-11 45.55 45.66 44.21 44.97 0.0M
2022-11-10 43.58 46.00 43.47 45.58 0.0M
2022-11-09 43.70 43.97 43.00 43.25 0.0M
2022-11-08 41.07 44.45 41.07 43.45 0.0M
2022-11-07 41.48 41.60 40.65 41.24 0.0M
2022-11-04 38.20 41.34 38.20 41.19 0.1M
2022-11-03 40.38 40.70 38.41 38.97 0.1M
2022-11-02 42.18 42.98 40.08 40.54 0.1M
2022-11-01 43.18 43.67 42.15 42.43 0.0M
2022-10-31 43.20 43.20 42.50 42.84 0.0M
2022-10-28 43.19 43.19 42.53 43.00 0.0M
2022-10-27 43.44 43.89 43.07 43.22 0.0M
2022-10-26 42.98 43.88 42.86 43.30 0.0M
2022-10-25 42.44 43.04 42.15 42.77 0.0M
2022-10-24 43.50 43.60 42.16 42.58 0.0M
2022-10-21 42.01 43.26 41.50 43.02 0.0M
2022-10-20 41.39 42.66 41.29 42.26 0.0M
2022-10-19 42.40 42.40 41.28 41.37 0.0M
2022-10-18 42.60 42.64 41.96 42.31 0.0M
2022-10-17 42.44 42.89 42.00 42.14 0.0M
2022-10-14 42.85 42.92 41.83 41.89 0.0M
2022-10-13 42.91 43.34 41.25 42.70 0.0M
2022-10-12 43.61 43.61 42.68 43.27 0.0M
2022-10-11 43.75 44.07 42.95 43.04 0.0M
2022-10-10 43.60 44.12 43.10 43.66 0.0M
2022-10-07 45.98 46.10 43.78 43.78 0.0M
2022-10-06 44.65 45.84 44.12 45.77 0.0M
2022-10-05 44.48 44.65 43.62 44.50 0.0M
2022-10-04 44.67 45.26 44.32 44.62 0.0M
2022-10-03 43.23 44.80 42.81 44.76 0.0M
2022-09-30 43.00 43.50 42.61 42.75 0.0M
2022-09-29 43.10 43.20 42.34 42.68 0.0M
2022-09-28 42.15 43.68 41.81 43.35 0.0M
2022-09-27 42.29 43.10 42.04 42.04 0.0M
2022-09-26 42.51 42.80 41.70 42.12 0.0M
2022-09-23 43.34 43.52 41.71 42.71 0.0M
2022-09-22 42.88 43.65 42.30 43.38 0.0M
2022-09-21 43.00 43.81 42.72 43.12 0.0M
2022-09-20 44.33 44.33 42.44 43.06 0.0M
2022-09-19 43.58 44.19 43.15 44.11 0.0M
2022-09-16 42.40 44.02 41.75 43.75 0.0M
2022-09-15 43.01 43.32 42.02 42.33 0.0M
2022-09-14 43.02 43.67 42.82 43.02 0.0M
2022-09-13 43.64 43.70 42.41 43.00 0.0M
2022-09-12 42.89 44.00 42.75 43.40 0.0M
2022-09-09 42.79 43.23 42.56 43.06 0.0M
2022-09-08 42.45 42.90 42.22 42.45 0.0M
2022-09-07 41.77 42.70 41.34 42.32 0.0M
2022-09-06 42.20 43.22 41.71 42.15 0.0M
2022-09-05 42.40 42.41 41.73 42.03 0.0M
2022-09-02 41.23 42.56 41.13 41.82 0.0M
2022-09-01 40.50 41.40 40.25 41.02 0.0M
2022-08-31 42.30 42.50 40.99 41.29 0.0M
2022-08-30 43.03 43.07 42.01 42.15 0.0M
2022-08-29 43.45 43.60 42.74 42.90 0.0M
2022-08-26 45.35 45.40 43.09 43.35 0.1M
2022-08-25 45.13 45.50 44.82 45.02 0.0M
2022-08-24 44.90 45.44 44.20 44.89 0.1M
2022-08-23 44.50 44.97 44.20 44.78 0.0M
2022-08-22 43.39 44.19 42.85 44.00 0.1M
2022-08-19 44.25 44.64 43.31 43.39 0.0M
2022-08-18 44.07 44.74 44.03 44.29 0.0M
2022-08-17 45.57 45.73 44.12 44.16 0.0M
2022-08-16 45.49 45.50 44.71 45.36 0.0M
2022-08-15 45.34 45.45 44.52 45.23 0.0M
2022-08-12 44.14 45.35 44.14 45.35 0.0M
2022-08-11 44.25 44.91 43.90 43.92 0.0M
2022-08-10 44.13 44.89 43.88 44.21 0.0M
2022-08-09 44.12 44.41 43.26 44.35 0.0M
2022-08-08 44.20 44.91 43.90 43.92 0.0M
2022-08-05 44.26 44.41 43.26 43.97 0.0M
2022-08-04 43.94 44.79 43.60 44.19 0.0M
2022-08-03 44.55 44.75 43.36 43.70 0.0M
2022-08-02 43.91 45.69 43.63 44.11 0.1M
2022-08-01 44.80 45.20 43.38 43.87 0.1M
2022-07-29 45.30 45.76 43.89 44.29 0.0M
2022-07-28 44.75 45.92 44.60 45.01 0.1M
2022-07-27 46.14 46.35 44.66 44.66 0.0M
2022-07-26 44.01 46.08 44.01 45.59 0.1M
2022-07-25 50.09 50.09 43.11 43.74 0.1M
2022-07-22 51.17 52.14 49.89 50.11 0.0M
2022-07-21 51.43 51.99 50.51 50.94 0.0M
2022-07-20 53.22 53.69 51.36 51.36 0.0M
2022-07-19 54.36 54.36 53.08 53.52 0.0M
2022-07-18 54.59 55.01 54.12 54.12 0.0M
2022-07-15 54.98 55.35 53.67 54.16 0.0M
2022-07-14 57.71 57.80 54.94 55.06 0.0M
2022-07-13 57.93 58.69 56.95 57.95 0.0M
2022-07-12 58.72 58.90 57.67 57.74 0.0M
2022-07-11 58.26 59.03 57.85 58.62 0.0M
2022-07-08 59.21 59.30 58.40 58.40 0.0M
2022-07-07 58.70 59.70 58.22 59.00 0.0M
2022-07-06 57.91 58.69 56.70 58.14 0.0M
2022-07-05 59.29 59.53 57.15 58.10 0.0M
2022-07-04 58.70 59.00 56.49 59.00 0.0M
2022-07-01 56.36 58.97 55.93 58.71 0.0M
2022-06-30 59.29 59.95 56.63 57.00 0.0M
2022-06-29 59.88 60.22 58.80 59.30 0.0M
2022-06-28 60.36 60.80 59.77 59.77 0.0M
2022-06-27 61.59 61.70 59.94 60.05 0.0M
2022-06-24 59.41 60.98 58.77 60.67 0.0M
2022-06-23 61.12 62.00 59.25 59.83 0.0M
2022-06-22 61.70 62.64 61.29 61.45 0.0M
2022-06-21 60.70 62.23 60.15 61.94 0.0M
2022-06-20 60.69 61.14 60.20 60.79 0.0M
2022-06-17 61.11 61.97 60.11 60.49 0.0M
2022-06-16 59.51 61.38 59.19 61.04 0.0M
2022-06-15 60.70 62.35 59.16 60.09 0.0M
2022-06-14 62.30 62.89 60.15 60.77 0.0M
2022-06-13 63.30 63.70 61.57 62.07 0.0M
2022-06-10 60.78 64.09 59.72 63.60 0.0M
2022-06-09 63.00 63.09 60.85 60.85 0.0M
2022-06-08 63.42 64.07 62.69 62.69 0.0M
2022-06-07 63.20 63.92 63.00 63.82 0.0M
2022-06-06 63.58 64.02 62.83 63.05 0.0M
2022-06-03 64.01 64.50 63.20 63.37 0.0M
2022-06-02 63.69 64.60 63.20 64.07 0.0M
2022-06-01 62.80 63.64 62.20 63.16 0.0M
2022-05-31 64.48 64.70 62.75 63.16 0.0M
2022-05-30 64.01 64.68 63.73 64.00 0.0M
2022-05-27 64.50 65.48 63.43 63.82 0.0M
2022-05-26 64.86 65.05 64.18 64.26 0.0M
2022-05-25 64.26 65.50 64.02 65.16 0.0M
2022-05-24 63.48 64.49 62.60 64.34 0.0M
2022-05-23 63.71 64.70 62.87 63.09 0.0M
2022-05-20 62.39 63.65 62.36 63.65 0.0M
2022-05-19 60.60 62.69 60.32 62.43 0.0M
2022-05-18 62.25 62.59 60.80 60.99 0.0M
2022-05-17 62.88 63.21 61.75 62.10 0.0M
2022-05-16 62.32 63.00 61.71 62.75 0.0M
2022-05-13 62.73 63.36 62.11 62.57 0.0M
2022-05-12 64.71 65.28 62.10 62.93 0.0M
2022-05-11 64.97 66.09 64.71 64.71 0.0M
2022-05-10 65.55 66.83 64.11 64.75 0.0M
2022-05-09 68.68 68.90 65.14 65.23 0.0M
2022-05-06 68.68 69.21 67.76 69.21 0.0M
2022-05-05 70.19 70.70 67.47 68.58 0.0M
2022-05-04 68.91 69.26 68.00 69.18 0.0M
2022-05-03 68.53 70.08 68.09 68.82 0.0M
2022-05-02 68.81 69.04 66.86 68.75 0.0M
2022-04-29 70.29 71.39 69.02 69.11 0.0M
2022-04-28 69.00 70.10 68.40 69.75 0.0M
2022-04-27 67.49 69.58 67.21 68.26 0.0M
2022-04-26 67.91 68.95 67.86 67.90 0.0M
2022-04-25 68.21 68.88 66.00 67.92 0.0M
2022-04-22 71.28 71.99 64.20 69.01 0.0M
2022-04-21 76.19 76.25 70.08 71.17 0.0M
2022-04-20 76.47 76.80 75.65 76.20 0.0M
2022-04-19 79.01 79.59 76.60 76.84 0.0M
2022-04-14 77.02 78.82 76.41 78.30 0.0M
2022-04-13 76.75 77.40 75.90 77.28 0.0M
2022-04-12 75.20 77.18 74.87 75.92 0.0M
2022-04-11 75.99 77.17 73.94 74.68 0.0M
2022-04-08 74.35 76.05 74.08 75.46 0.0M
2022-04-07 73.30 75.02 72.81 74.40 0.0M
2022-04-06 73.19 74.12 72.80 73.01 0.0M
2022-04-05 74.34 74.95 72.90 73.29 0.0M
2022-04-04 74.90 76.07 73.00 74.00 0.0M
2022-04-01 72.04 75.19 70.86 74.98 0.0M
2022-03-31 71.24 73.08 70.84 72.10 0.0M
2022-03-30 70.76 71.94 70.24 71.48 0.0M
2022-03-29 70.94 71.26 67.48 70.76 0.0M
2022-03-28 71.60 71.82 70.04 70.86 0.0M
2022-03-25 70.98 72.16 70.20 71.30 0.0M
2022-03-24 71.04 73.00 70.82 71.40 0.0M
2022-03-23 68.64 71.60 68.64 71.40 0.0M
2022-03-22 69.68 69.78 67.88 68.68 0.0M
2022-03-21 66.92 70.00 66.92 69.56 0.0M
2022-03-18 65.90 67.40 65.72 66.62 0.0M
2022-03-17 65.74 67.12 65.74 66.32 0.0M
2022-03-16 66.20 67.18 64.34 65.44 0.0M
2022-03-15 65.90 67.98 64.22 66.78 0.0M
2022-03-14 69.50 70.00 66.00 67.58 0.0M
2022-03-11 69.68 71.00 67.78 70.50 0.0M
2022-03-10 68.70 71.58 67.60 70.42 0.0M
2022-03-09 70.44 70.58 65.98 68.50 0.1M
2022-03-08 72.00 74.12 69.90 71.22 0.1M
2022-03-07 68.98 71.88 67.46 71.52 0.1M
2022-03-04 63.98 68.36 63.52 67.96 0.0M
2022-03-03 62.98 63.98 62.60 63.90 0.0M
2022-03-02 61.74 62.90 60.74 62.74 0.0M
2022-03-01 59.30 62.26 59.02 61.94 0.0M
2022-02-28 61.80 61.98 58.52 59.00 0.0M
2022-02-25 60.46 60.96 58.46 60.34 0.1M
2022-02-24 61.00 63.40 58.52 59.50 0.1M
2022-02-23 59.58 60.68 58.72 60.46 0.0M
2022-02-22 59.52 60.14 58.82 59.18 0.0M
2022-02-21 59.10 59.48 57.20 58.60 0.0M
2022-02-18 59.76 60.00 58.82 59.52 0.0M
2022-02-17 56.60 59.84 56.60 59.68 0.0M
2022-02-16 55.90 56.90 55.42 56.50 0.0M
2022-02-15 57.28 57.28 54.86 55.78 0.0M
2022-02-14 56.00 57.18 55.72 57.00 0.0M
2022-02-11 52.90 56.70 52.90 56.26 0.0M
2022-02-10 55.28 55.42 52.76 52.84 0.0M
2022-02-09 55.54 55.82 54.88 55.20 0.0M
2022-02-08 55.54 55.64 55.00 55.44 0.0M
2022-02-07 53.90 55.46 53.26 55.46 0.0M
2022-02-04 54.20 54.24 53.32 53.40 0.0M
2022-02-03 54.98 54.98 53.70 54.16 0.0M
2022-02-02 54.02 55.34 53.82 55.04 0.0M
2022-02-01 55.00 55.50 54.22 54.42 0.0M
2022-01-31 53.60 54.38 53.38 54.38 0.0M
2022-01-28 54.30 54.30 52.82 53.52 0.0M
2022-01-27 54.50 55.70 54.00 54.42 0.0M
2022-01-26 55.70 56.64 54.50 54.84 0.0M
2022-01-25 56.08 56.30 55.16 55.92 0.0M
2022-01-24 56.00 56.28 54.08 55.72 0.0M
2022-01-21 56.12 56.44 54.92 55.38 0.0M
2022-01-20 57.20 57.70 56.32 56.40 0.0M
2022-01-19 54.14 57.28 53.82 57.22 0.0M
2022-01-18 53.50 54.06 53.20 54.00 0.0M
2022-01-17 54.02 54.40 53.66 53.66 0.0M
2022-01-14 53.90 54.18 52.94 53.64 0.0M
2022-01-13 53.88 53.88 53.30 53.44 0.0M
2022-01-12 53.32 53.78 52.94 53.66 0.0M
2022-01-11 53.62 53.82 52.92 53.58 0.0M
2022-01-10 52.60 53.30 52.16 53.30 0.0M
2022-01-07 51.88 52.50 51.80 52.34 0.0M
2022-01-06 52.96 53.00 51.30 52.04 0.0M
2022-01-05 53.50 54.46 53.38 53.40 0.0M
2022-01-04 54.18 54.40 53.46 53.52 0.0M
2022-01-03 54.36 54.88 53.82 53.96 0.0M