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
2023-12-29 37.92 37.96 37.64 37.76 0.0M
2023-12-28 38.44 38.48 37.68 37.70 0.0M
2023-12-27 37.98 38.34 37.82 38.16 0.0M
2023-12-22 37.70 38.78 37.70 38.22 0.0M
2023-12-21 37.82 38.08 37.52 37.64 0.0M
2023-12-20 38.26 38.36 37.64 37.64 0.0M
2023-12-19 37.60 38.60 37.02 38.04 0.0M
2023-12-18 37.66 37.86 37.10 37.62 0.0M
2023-12-15 37.32 37.80 37.12 37.50 0.0M
2023-12-14 37.38 38.00 36.76 37.52 0.0M
2023-12-13 34.88 36.76 34.68 36.72 0.0M
2023-12-12 36.40 36.40 34.80 34.98 0.0M
2023-12-11 36.28 36.28 35.70 36.08 0.0M
2023-12-08 36.92 37.00 36.04 36.42 0.0M
2023-12-07 36.92 37.20 36.34 36.72 0.0M
2023-12-06 36.82 37.40 36.66 36.94 0.0M
2023-12-05 37.46 37.70 36.58 37.02 0.0M
2023-12-04 38.18 38.30 37.24 37.44 0.1M
2023-12-01 36.98 37.92 36.72 37.86 0.0M
2023-11-30 36.82 37.28 36.54 36.96 0.0M
2023-11-29 36.88 37.02 36.34 36.76 0.0M
2023-11-28 34.90 37.10 34.88 36.96 0.0M
2023-11-27 34.58 35.12 34.34 34.88 0.0M
2023-11-24 34.60 34.78 33.92 34.32 0.0M
2023-11-23 34.52 34.78 34.44 34.50 0.0M
2023-11-22 34.44 34.74 34.30 34.62 0.0M
2023-11-21 33.68 34.64 33.64 34.40 0.0M
2023-11-20 33.38 33.60 32.78 33.50 0.0M
2023-11-17 33.84 34.18 33.20 33.40 0.0M
2023-11-16 33.60 34.28 33.44 33.76 0.0M
2023-11-15 33.46 33.68 33.10 33.60 0.0M
2023-11-14 32.00 33.40 31.92 33.18 0.0M
2023-11-13 32.02 32.36 31.70 31.98 0.0M
2023-11-10 31.70 31.98 31.50 31.92 0.0M
2023-11-09 32.38 32.80 31.88 31.88 0.1M
2023-11-08 34.02 34.48 32.32 32.52 0.1M
2023-11-07 35.26 35.42 34.20 34.20 0.0M
2023-11-06 36.10 36.52 35.32 35.32 0.0M
2023-11-03 35.84 36.62 35.56 36.54 0.0M
2023-11-02 35.16 35.88 34.98 35.54 0.0M
2023-11-01 35.64 35.78 34.90 35.30 0.0M
2023-10-31 36.38 36.40 35.12 35.54 0.0M
2023-10-30 36.74 37.40 36.34 36.44 0.0M
2023-10-27 35.68 37.00 35.42 36.88 0.0M
2023-10-26 34.72 36.00 34.60 35.58 0.1M
2023-10-25 36.34 36.36 34.80 34.80 0.0M
2023-10-24 35.94 36.32 35.72 36.30 0.0M
2023-10-23 36.66 36.74 35.88 36.02 0.0M
2023-10-20 37.38 37.46 36.54 36.64 0.1M
2023-10-19 37.88 37.94 37.08 37.30 0.0M
2023-10-18 38.54 38.88 37.78 37.84 0.0M
2023-10-17 37.84 38.62 37.84 38.26 0.0M
2023-10-16 37.38 38.20 36.80 38.00 0.0M
2023-10-13 36.84 37.94 36.64 37.50 0.1M
2023-10-12 36.84 37.18 36.58 36.84 0.0M
2023-10-11 36.26 36.72 36.20 36.72 0.0M
2023-10-10 35.72 36.26 35.34 36.20 0.0M
2023-10-09 36.20 36.62 35.46 35.58 0.0M
2023-10-06 34.56 35.76 34.10 35.74 0.0M
2023-10-05 33.72 34.42 33.58 34.38 0.1M
2023-10-04 33.72 33.98 33.22 33.58 0.1M
2023-10-03 33.96 34.14 33.50 33.86 0.0M
2023-10-02 34.94 35.04 33.64 33.96 0.1M
2023-09-29 35.04 35.66 34.80 35.02 0.0M
2023-09-28 35.76 35.76 34.66 34.96 0.0M
2023-09-27 37.12 37.40 35.44 35.52 0.0M
2023-09-26 38.08 38.14 37.18 37.36 0.0M
2023-09-25 38.24 38.48 37.66 38.00 0.0M
2023-09-22 38.16 38.66 38.14 38.28 0.0M
2023-09-21 38.34 38.34 37.38 38.02 0.0M
2023-09-20 37.58 38.58 37.52 38.34 0.0M
2023-09-19 37.86 38.00 37.32 37.72 0.0M
2023-09-18 38.02 38.14 37.50 37.86 0.0M
2023-09-15 37.58 38.06 37.10 37.84 0.0M
2023-09-14 36.54 37.36 36.42 37.12 0.0M
2023-09-13 36.02 36.60 35.94 36.52 0.0M
2023-09-12 36.26 36.56 35.98 36.26 0.0M
2023-09-11 36.12 36.54 36.04 36.12 0.0M
2023-09-08 35.98 36.44 35.92 36.34 0.0M
2023-09-07 35.96 36.16 35.64 35.94 0.0M
2023-09-06 35.96 36.20 35.58 35.96 0.0M
2023-09-05 36.30 36.66 36.08 36.24 0.0M
2023-09-04 36.70 36.76 36.38 36.46 0.0M
2023-09-01 36.50 36.82 36.18 36.54 0.0M
2023-08-31 36.56 36.82 36.22 36.32 0.0M
2023-08-30 36.26 36.56 36.16 36.36 0.0M
2023-08-29 36.28 36.38 35.80 36.24 0.0M
2023-08-28 35.42 36.32 35.42 36.14 0.0M
2023-08-25 36.24 36.40 35.46 35.46 0.0M
2023-08-24 36.06 36.30 35.40 36.20 0.0M
2023-08-23 35.78 36.28 35.64 36.08 0.0M
2023-08-22 35.28 35.58 34.92 35.58 0.0M
2023-08-21 35.20 35.44 34.92 35.08 0.0M
2023-08-18 35.48 36.22 34.94 35.16 0.0M
2023-08-17 35.34 35.62 35.02 35.62 0.0M
2023-08-16 35.48 35.58 35.04 35.26 0.0M
2023-08-15 36.20 36.28 35.22 35.30 0.1M
2023-08-14 36.66 36.98 35.96 36.18 0.0M
2023-08-11 36.26 36.70 36.16 36.70 0.0M
2023-08-10 36.36 36.78 36.20 36.30 0.0M
2023-08-09 36.38 36.76 36.32 36.34 0.0M
2023-08-08 36.84 36.86 36.18 36.36 0.0M
2023-08-07 37.04 37.30 36.66 36.72 0.0M
2023-08-04 37.06 37.18 36.58 37.18 0.0M
2023-08-03 37.34 37.62 36.72 36.92 0.1M
2023-08-02 38.30 38.36 37.06 37.24 0.0M
2023-08-01 38.98 39.18 37.96 38.06 0.0M
2023-07-31 38.46 39.46 38.26 39.00 0.0M
2023-07-28 38.52 38.70 38.12 38.44 0.0M
2023-07-27 39.10 39.38 38.36 38.42 0.0M
2023-07-26 39.50 39.76 38.80 39.00 0.0M
2023-07-25 39.22 39.82 39.00 39.50 0.0M
2023-07-24 38.64 39.18 38.44 38.96 0.0M
2023-07-21 38.20 38.96 37.84 38.88 0.0M
2023-07-20 40.46 40.62 38.20 38.24 0.0M
2023-07-19 40.02 40.38 39.84 40.36 0.0M
2023-07-18 39.66 40.68 39.64 40.08 0.0M
2023-07-17 40.02 40.18 39.66 39.78 0.0M
2023-07-14 40.52 40.80 40.10 40.26 0.0M
2023-07-13 40.56 40.84 40.36 40.64 0.0M
2023-07-12 39.48 40.70 39.20 40.64 0.0M
2023-07-11 38.88 39.30 38.76 39.30 0.0M
2023-07-10 38.58 38.90 38.20 38.80 0.0M
2023-07-07 38.68 39.10 38.42 38.52 0.0M
2023-07-06 38.88 39.16 37.86 38.20 0.0M
2023-07-05 39.36 39.88 38.82 38.96 0.0M
2023-07-04 39.50 39.98 39.40 39.46 0.0M
2023-07-03 39.10 39.76 39.00 39.64 0.0M
2023-06-30 38.46 39.12 38.36 39.02 0.0M
2023-06-29 37.78 38.62 37.54 38.62 0.0M
2023-06-28 38.86 38.86 37.70 37.78 0.0M
2023-06-27 39.30 39.38 38.32 38.76 0.0M
2023-06-26 38.40 39.20 38.00 39.20 0.0M
2023-06-23 38.70 39.04 38.12 38.12 0.0M
2023-06-22 38.76 38.76 38.26 38.40 0.0M
2023-06-21 39.44 39.70 38.66 38.78 0.0M
2023-06-20 39.88 40.06 39.20 39.64 0.0M
2023-06-19 40.04 40.14 39.52 39.56 0.0M
2023-06-16 39.10 40.10 39.02 40.08 0.0M
2023-06-15 38.74 39.10 38.32 39.00 0.0M
2023-06-14 39.54 39.74 38.60 38.84 0.0M
2023-06-13 39.08 39.34 38.92 39.30 0.0M
2023-06-12 38.88 39.12 38.38 39.04 0.0M
2023-06-09 39.00 39.34 38.40 38.60 0.0M
2023-06-08 39.18 39.56 38.94 38.98 0.0M
2023-06-07 39.40 39.48 38.88 39.08 0.0M
2023-06-06 39.18 39.62 38.96 39.28 0.0M
2023-06-05 39.30 39.72 38.88 39.20 0.0M
2023-06-02 39.56 39.74 39.10 39.12 0.0M
2023-06-01 38.04 39.76 37.86 39.50 0.0M
2023-05-31 37.70 38.62 37.42 37.90 0.0M
2023-05-30 37.88 38.40 37.64 37.72 0.0M
2023-05-29 37.84 38.28 37.84 38.06 0.0M
2023-05-26 38.18 38.64 37.62 37.94 0.0M
2023-05-25 38.82 39.22 37.86 37.94 0.0M
2023-05-24 39.66 39.84 38.70 38.86 0.0M
2023-05-23 39.98 40.22 39.38 39.48 0.1M
2023-05-22 40.46 40.54 40.10 40.12 0.0M
2023-05-19 40.32 40.74 39.94 40.40 0.0M
2023-05-18 41.16 41.32 39.82 39.96 0.0M
2023-05-17 41.62 41.74 41.16 41.16 0.0M
2023-05-16 43.48 43.48 41.46 41.56 0.0M
2023-05-15 42.00 43.58 41.62 43.36 0.0M
2023-05-12 42.02 42.24 41.52 42.14 0.0M
2023-05-11 43.60 43.96 42.10 42.10 0.0M
2023-05-10 43.84 44.22 43.12 43.50 0.0M
2023-05-09 44.24 44.44 43.70 43.90 0.0M
2023-05-08 44.44 44.68 43.74 43.94 0.0M
2023-05-05 44.98 45.00 43.94 44.32 0.0M
2023-05-04 43.64 45.62 43.02 44.92 0.0M
2023-05-03 43.60 43.80 42.94 42.98 0.0M
2023-05-02 42.62 44.06 42.62 43.58 0.0M
2023-04-28 43.74 43.90 42.48 42.80 0.0M
2023-04-27 43.08 43.76 42.24 43.74 0.0M
2023-04-26 43.88 44.08 42.72 42.74 0.0M
2023-04-25 43.64 44.28 43.18 43.98 0.0M
2023-04-24 43.16 43.52 42.68 43.52 0.0M
2023-04-21 43.58 43.72 42.94 43.30 0.0M
2023-04-20 43.90 44.46 43.50 43.50 0.0M
2023-04-19 44.36 44.36 43.44 43.88 0.0M
2023-04-18 44.54 45.00 44.28 44.42 0.0M
2023-04-17 45.16 45.58 44.12 44.40 0.0M
2023-04-14 46.36 46.36 44.02 45.00 0.1M
2023-04-13 45.46 46.52 45.22 46.30 0.0M
2023-04-12 46.30 46.32 44.86 45.24 0.0M
2023-04-11 46.02 47.18 45.02 45.76 0.1M
2023-04-06 47.64 47.76 46.78 47.64 0.0M
2023-04-05 47.22 48.12 46.56 47.72 0.0M
2023-04-04 45.14 47.02 45.10 46.80 0.0M
2023-04-03 44.80 45.62 44.50 45.34 0.1M
2023-03-31 44.80 45.18 44.06 45.15 0.0M
2023-03-30 44.86 45.00 44.20 44.70 0.0M
2023-03-29 44.61 44.90 43.90 44.61 0.0M
2023-03-28 44.60 44.86 44.10 44.86 0.0M
2023-03-27 45.16 45.30 43.67 44.64 0.0M
2023-03-24 44.16 45.76 43.86 45.38 0.0M
2023-03-23 43.13 44.72 42.83 43.96 0.1M
2023-03-22 43.48 43.52 42.80 43.20 0.0M
2023-03-21 44.71 44.84 42.59 43.11 0.0M
2023-03-20 45.55 46.50 44.37 44.37 0.1M
2023-03-17 43.26 45.55 42.94 45.54 0.0M
2023-03-16 43.37 44.12 42.22 42.95 0.0M
2023-03-15 41.73 43.59 41.16 43.53 0.0M
2023-03-14 42.25 42.25 41.33 41.55 0.0M
2023-03-13 39.44 42.41 39.44 42.41 0.1M
2023-03-10 39.50 40.75 39.40 39.61 0.0M
2023-03-09 39.87 40.57 39.44 39.45 0.0M
2023-03-08 40.10 40.48 39.78 39.90 0.0M
2023-03-07 41.72 41.90 40.29 40.38 0.0M
2023-03-06 42.07 42.28 41.24 41.44 0.0M
2023-03-03 41.85 42.18 41.21 41.99 0.0M
2023-03-02 41.42 41.56 41.08 41.40 0.0M
2023-03-01 41.54 41.82 41.01 41.49 0.0M
2023-02-28 40.99 41.67 40.51 41.20 0.0M
2023-02-27 41.31 41.60 40.66 40.78 0.0M
2023-02-24 41.90 41.99 41.08 41.22 0.0M
2023-02-23 41.99 42.51 40.88 41.65 0.0M
2023-02-22 42.55 42.69 41.56 41.75 0.0M
2023-02-21 42.70 42.70 42.09 42.47 0.0M
2023-02-20 42.81 42.90 42.44 42.85 0.0M
2023-02-17 42.77 43.00 42.03 42.50 0.0M
2023-02-16 43.12 43.70 42.43 42.94 0.0M
2023-02-15 43.58 43.68 43.01 43.30 0.0M
2023-02-14 45.12 45.16 43.28 43.82 0.0M
2023-02-13 45.00 45.95 44.44 45.07 0.0M
2023-02-10 44.43 44.90 44.22 44.90 0.0M
2023-02-09 45.10 45.63 44.03 44.43 0.0M
2023-02-08 45.75 45.83 44.99 45.11 0.0M
2023-02-07 44.62 45.88 44.51 45.44 0.0M
2023-02-06 46.40 46.40 43.10 44.50 0.1M
2023-02-03 48.01 48.52 45.90 46.20 0.0M
2023-02-02 49.55 49.87 47.56 48.08 0.0M
2023-02-01 48.76 49.73 48.13 49.52 0.0M
2023-01-31 48.50 48.65 47.75 48.58 0.0M
2023-01-30 49.39 49.39 48.53 48.60 0.0M
2023-01-27 49.46 50.00 49.02 49.05 0.0M
2023-01-26 50.44 50.55 49.33 49.74 0.0M
2023-01-25 49.00 50.79 48.32 50.79 0.0M
2023-01-24 49.69 49.72 48.89 49.06 0.0M
2023-01-23 49.15 49.40 48.31 49.40 0.0M
2023-01-20 48.41 49.16 48.05 49.16 0.0M
2023-01-19 48.00 48.80 46.70 48.44 0.1M
2023-01-18 48.21 49.03 47.63 47.69 0.0M
2023-01-17 49.63 49.87 48.42 48.67 0.0M
2023-01-16 49.71 50.19 49.71 49.80 0.0M
2023-01-13 49.02 50.29 48.84 50.22 0.0M
2023-01-12 49.11 49.57 48.75 49.25 0.0M
2023-01-11 49.56 49.98 48.42 48.60 0.0M
2023-01-10 48.94 49.54 48.57 49.54 0.0M
2023-01-09 49.99 50.19 48.45 48.65 0.0M
2023-01-06 48.88 50.18 48.51 49.55 0.0M
2023-01-05 48.48 48.68 47.25 48.60 0.0M
2023-01-04 46.91 48.85 46.91 48.59 0.1M
2023-01-03 45.30 47.03 45.06 46.90 0.0M
2023-01-02 44.18 44.60 44.18 44.56 0.0M