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
2024-12-30 36.31 36.59 35.96 36.02 0.0M
2024-12-27 36.64 36.80 36.05 36.36 0.0M
2024-12-23 37.01 37.15 36.06 36.70 0.0M
2024-12-20 35.80 36.80 35.55 36.76 0.0M
2024-12-19 36.10 36.70 35.65 35.73 0.1M
2024-12-18 38.01 38.19 36.34 36.34 0.1M
2024-12-17 38.10 38.12 37.60 37.92 0.0M
2024-12-16 38.50 38.71 37.81 38.11 0.1M
2024-12-13 39.90 39.90 38.36 38.38 0.0M
2024-12-12 40.44 40.44 39.54 39.80 0.0M
2024-12-11 39.50 40.44 39.45 40.31 0.1M
2024-12-10 39.90 40.15 39.42 39.46 0.0M
2024-12-09 39.30 40.08 39.21 39.55 0.0M
2024-12-06 38.77 39.45 38.31 38.96 0.0M
2024-12-05 39.39 39.58 38.01 38.74 0.0M
2024-12-04 39.70 39.70 39.01 39.40 0.0M
2024-12-03 39.11 40.13 39.05 39.56 0.0M
2024-12-02 39.30 39.64 38.71 38.98 0.0M
2024-11-29 40.31 40.40 39.50 39.66 0.0M
2024-11-28 39.90 40.27 39.71 39.97 0.0M
2024-11-27 40.30 40.60 39.72 39.78 0.0M
2024-11-26 40.29 40.64 39.95 40.40 0.1M
2024-11-25 40.70 40.91 39.75 40.43 0.1M
2024-11-22 41.62 42.19 41.41 41.74 0.0M
2024-11-21 40.87 41.28 40.83 41.20 0.1M
2024-11-20 40.90 40.97 40.01 40.78 0.0M
2024-11-19 40.48 41.07 40.11 40.75 0.1M
2024-11-18 39.17 40.13 39.16 40.04 0.1M
2024-11-15 38.64 39.20 38.40 38.90 0.0M
2024-11-14 38.69 38.95 38.29 38.69 0.1M
2024-11-13 39.20 39.51 38.94 39.03 0.1M
2024-11-12 39.73 39.73 38.77 39.26 0.1M
2024-11-11 41.79 42.00 39.40 39.71 0.1M
2024-11-08 41.80 42.02 41.35 41.87 0.0M
2024-11-07 41.16 41.99 40.98 41.81 0.0M
2024-11-06 41.91 42.52 40.75 41.54 0.1M
2024-11-05 41.71 42.27 41.71 42.04 0.0M
2024-11-04 41.75 42.11 41.43 42.00 0.1M
2024-11-01 41.91 42.29 41.68 41.71 0.1M
2024-10-31 43.05 43.39 41.61 41.64 0.1M
2024-10-30 44.40 44.50 42.90 43.05 0.0M
2024-10-29 45.01 45.48 44.19 44.28 0.1M
2024-10-28 45.20 45.25 44.45 44.90 0.1M
2024-10-25 44.10 45.23 43.21 44.92 0.2M
2024-10-24 49.95 51.99 45.22 45.57 0.5M
2024-10-23 54.59 54.59 53.48 53.58 0.0M
2024-10-22 53.64 54.40 53.38 54.40 0.0M
2024-10-21 53.40 54.11 53.11 53.26 0.1M
2024-10-18 52.69 53.35 51.95 53.10 0.0M
2024-10-17 51.91 52.66 51.69 52.18 0.0M
2024-10-16 51.29 52.50 51.17 51.88 0.0M
2024-10-15 49.91 51.25 49.91 51.19 0.1M
2024-10-14 49.61 50.33 49.40 50.33 0.0M
2024-10-11 49.14 49.87 48.91 49.69 0.0M
2024-10-10 48.12 49.06 48.07 48.84 0.0M
2024-10-09 48.50 48.50 47.29 48.00 0.0M
2024-10-08 48.56 48.56 47.60 48.06 0.0M
2024-10-07 48.58 48.76 47.77 48.19 0.0M
2024-10-04 48.65 49.00 47.88 48.50 0.0M
2024-10-03 48.77 49.10 47.97 48.11 0.0M
2024-10-02 48.51 49.45 48.31 48.98 0.0M
2024-10-01 48.25 49.62 48.12 48.84 0.0M
2024-09-30 48.30 48.73 47.60 47.91 0.1M
2024-09-27 49.31 49.70 48.23 48.39 0.1M
2024-09-26 49.86 50.40 49.31 49.74 0.1M
2024-09-25 49.79 50.20 49.52 49.63 0.0M
2024-09-24 49.15 50.19 48.69 49.94 0.1M
2024-09-23 49.00 50.00 48.51 49.05 0.1M
2024-09-20 47.97 49.00 47.97 48.59 0.0M
2024-09-19 48.10 49.00 47.44 47.73 0.1M
2024-09-18 47.80 49.20 47.50 47.92 0.0M
2024-09-17 47.75 47.92 47.20 47.65 0.0M
2024-09-16 48.36 48.84 47.62 47.86 0.0M
2024-09-13 48.00 48.89 47.76 48.45 0.0M
2024-09-12 46.36 48.22 45.94 47.75 0.0M
2024-09-11 46.69 46.78 45.44 45.95 0.0M
2024-09-10 45.91 46.52 45.67 46.41 0.0M
2024-09-09 45.36 46.50 45.26 46.07 0.0M
2024-09-06 46.96 47.25 45.31 45.31 0.0M
2024-09-05 46.69 47.51 46.63 46.72 0.0M
2024-09-04 47.00 47.13 46.40 46.52 0.1M
2024-09-03 47.90 48.20 46.45 47.21 0.0M
2024-09-02 47.92 47.99 47.52 47.90 0.0M
2024-08-30 47.73 48.60 47.36 48.23 0.0M
2024-08-29 46.99 48.22 46.54 47.99 0.0M
2024-08-28 47.01 47.10 46.34 46.53 0.0M
2024-08-27 46.62 47.10 46.28 47.10 0.0M
2024-08-26 46.76 47.11 46.51 46.83 0.1M
2024-08-23 46.44 46.93 46.31 46.56 0.0M
2024-08-22 46.50 46.50 45.73 46.27 0.0M
2024-08-21 46.45 46.58 45.94 46.55 0.0M
2024-08-20 46.16 46.89 46.09 46.35 0.0M
2024-08-19 44.71 46.42 44.71 46.22 0.0M
2024-08-16 45.00 45.70 44.62 45.59 0.0M
2024-08-15 44.61 45.29 44.14 44.86 0.0M
2024-08-14 44.26 44.83 43.82 44.58 0.0M
2024-08-13 44.31 45.00 44.21 44.67 0.0M
2024-08-12 43.71 44.96 43.71 44.68 0.0M
2024-08-09 43.51 44.19 43.01 43.67 0.0M
2024-08-08 42.60 43.90 42.34 43.74 0.0M
2024-08-07 43.96 44.20 42.35 42.58 0.0M
2024-08-06 42.91 44.02 42.86 43.74 0.0M
2024-08-05 44.30 44.30 41.00 42.90 0.1M
2024-08-02 46.11 46.50 43.51 44.31 0.1M
2024-08-01 45.11 46.40 44.83 45.97 0.1M
2024-07-31 44.15 45.57 44.12 45.57 0.1M
2024-07-30 43.64 44.05 43.27 43.90 0.0M
2024-07-29 43.11 43.51 43.00 43.37 0.0M
2024-07-26 42.70 43.32 42.32 43.00 0.0M
2024-07-25 43.61 43.74 41.31 42.16 0.1M
2024-07-24 43.69 44.50 43.63 44.00 0.0M
2024-07-23 43.40 43.86 43.07 43.46 0.0M
2024-07-22 43.35 43.50 42.86 43.41 0.0M
2024-07-19 43.40 43.60 42.10 43.22 0.1M
2024-07-18 44.64 44.65 43.57 43.60 0.1M
2024-07-17 44.45 44.75 44.01 44.18 0.0M
2024-07-16 43.56 44.63 43.51 44.36 0.0M
2024-07-15 43.70 44.06 43.19 43.52 0.0M
2024-07-12 43.43 44.00 42.55 43.51 0.0M
2024-07-11 42.11 43.40 41.71 43.40 0.1M
2024-07-10 41.00 42.30 40.61 41.96 0.0M
2024-07-09 40.81 40.93 40.52 40.57 0.0M
2024-07-08 41.20 41.40 40.21 40.80 0.0M
2024-07-05 40.37 41.16 40.21 41.16 0.0M
2024-07-04 40.20 40.42 39.88 40.33 0.0M
2024-07-03 38.73 40.43 38.73 39.97 0.1M
2024-07-02 38.84 39.25 38.44 38.77 0.0M
2024-07-01 38.91 39.48 38.81 38.83 0.0M
2024-06-28 39.30 39.55 38.87 38.98 0.0M
2024-06-27 38.85 39.26 38.79 39.24 0.0M
2024-06-26 39.15 39.20 38.65 38.74 0.0M
2024-06-25 39.55 39.79 39.13 39.16 0.0M
2024-06-24 39.34 40.10 39.29 39.84 0.0M
2024-06-21 40.40 40.40 39.53 39.53 0.0M
2024-06-20 39.26 40.20 39.12 40.02 0.1M
2024-06-19 38.81 39.08 38.39 38.39 0.0M
2024-06-18 38.47 39.05 38.05 38.98 0.0M
2024-06-17 37.92 38.42 37.73 38.25 0.0M
2024-06-14 38.00 38.48 37.65 38.02 0.0M
2024-06-13 37.80 38.03 37.20 37.78 0.0M
2024-06-12 37.81 38.50 37.65 37.97 0.0M
2024-06-11 37.85 38.34 37.34 37.71 0.0M
2024-06-10 37.51 38.26 37.31 38.26 0.0M
2024-06-07 39.06 39.33 37.21 37.34 0.0M
2024-06-06 38.20 39.09 37.39 39.03 0.0M
2024-06-05 37.31 37.80 37.25 37.67 0.0M
2024-06-04 38.46 38.60 36.86 37.24 0.0M
2024-06-03 38.61 38.87 38.22 38.48 0.0M
2024-05-31 38.90 38.90 38.17 38.63 0.0M
2024-05-30 38.30 38.93 38.13 38.60 0.0M
2024-05-29 39.27 39.28 38.33 38.59 0.0M
2024-05-28 39.44 39.44 38.70 38.88 0.0M
2024-05-27 38.90 39.50 38.84 39.26 0.0M
2024-05-24 38.31 38.74 38.17 38.65 0.0M
2024-05-23 38.70 39.05 38.05 38.20 0.1M
2024-05-22 40.34 40.57 38.81 39.09 0.0M
2024-05-21 41.00 41.00 40.31 40.57 0.0M
2024-05-20 40.78 41.02 40.03 41.00 0.1M
2024-05-17 39.38 40.43 39.35 40.24 0.0M
2024-05-16 39.95 39.95 39.05 39.41 0.0M
2024-05-15 39.24 39.88 38.96 39.68 0.0M
2024-05-14 39.69 39.80 39.05 39.40 0.0M
2024-05-13 39.23 39.59 38.91 39.37 0.0M
2024-05-10 39.90 40.61 39.42 39.42 0.0M
2024-05-09 39.00 39.72 38.65 39.53 0.0M
2024-05-08 38.87 38.93 38.26 38.67 0.0M
2024-05-07 38.51 38.70 38.17 38.59 0.0M
2024-05-06 38.06 38.75 38.06 38.30 0.0M
2024-05-03 38.16 38.53 37.75 37.75 0.0M
2024-05-02 38.14 38.51 37.49 38.26 0.1M
2024-04-30 39.25 39.25 37.94 38.04 0.1M
2024-04-29 39.95 40.09 38.87 39.35 0.1M
2024-04-26 40.20 40.63 39.82 39.86 0.1M
2024-04-25 36.01 40.96 35.81 40.50 0.2M
2024-04-24 35.16 36.19 34.85 36.15 0.0M
2024-04-23 34.80 35.30 34.35 35.28 0.1M
2024-04-22 35.95 36.15 35.12 35.13 0.1M
2024-04-19 36.30 36.82 35.88 36.59 0.0M
2024-04-18 36.21 36.77 35.90 36.20 0.0M
2024-04-17 35.86 36.51 35.50 35.97 0.0M
2024-04-16 36.38 36.38 35.16 35.92 0.1M
2024-04-15 36.72 37.19 35.54 36.21 0.1M
2024-04-12 36.71 38.82 36.04 36.30 0.2M
2024-04-11 36.60 36.69 35.82 36.49 0.0M
2024-04-10 36.64 36.73 35.51 36.33 0.1M
2024-04-09 36.46 37.43 36.35 36.53 0.0M
2024-04-08 36.91 37.29 36.15 36.31 0.1M
2024-04-05 34.81 36.83 34.45 36.62 0.1M
2024-04-04 34.46 35.24 34.07 34.82 0.1M
2024-04-03 34.33 34.55 33.89 34.35 0.1M
2024-04-02 33.80 34.51 33.80 34.18 0.1M
2024-03-28 32.56 33.64 32.42 33.48 0.1M
2024-03-27 31.62 32.74 31.40 32.74 0.0M
2024-03-26 31.52 32.30 31.32 31.54 0.1M
2024-03-25 31.30 32.00 31.22 31.22 0.0M
2024-03-22 31.62 31.92 31.16 31.18 0.0M
2024-03-21 32.00 32.58 31.72 31.96 0.0M
2024-03-20 30.86 31.78 30.74 31.60 0.0M
2024-03-19 31.56 31.72 30.78 31.00 0.0M
2024-03-18 31.22 31.88 30.82 31.78 0.1M
2024-03-15 31.34 31.40 30.66 30.98 0.1M
2024-03-14 31.58 31.72 30.90 31.68 0.1M
2024-03-13 31.16 31.64 30.96 31.52 0.1M
2024-03-12 32.10 32.32 30.84 31.00 0.1M
2024-03-11 31.34 32.44 30.98 32.34 0.1M
2024-03-08 31.02 31.48 30.76 31.18 0.1M
2024-03-07 30.90 31.48 30.76 31.04 0.1M
2024-03-06 30.66 31.46 30.66 30.86 0.1M
2024-03-05 30.96 31.60 30.62 30.74 0.1M
2024-03-04 29.54 30.96 29.24 30.92 0.1M
2024-03-01 28.90 29.84 28.66 29.50 0.1M
2024-02-29 27.76 29.12 27.58 29.00 0.1M
2024-02-28 27.70 27.70 27.20 27.58 0.1M
2024-02-27 27.74 27.88 27.46 27.56 0.1M
2024-02-26 28.96 29.00 27.40 27.70 0.1M
2024-02-23 28.60 29.06 27.90 28.96 0.1M
2024-02-22 30.90 31.30 28.42 28.64 0.1M
2024-02-21 30.72 30.92 30.28 30.90 0.0M
2024-02-20 31.32 31.42 30.58 30.68 0.0M
2024-02-19 31.36 31.44 31.12 31.44 0.0M
2024-02-16 30.72 31.16 30.46 30.98 0.0M
2024-02-15 30.04 30.98 29.90 30.76 0.0M
2024-02-14 30.04 30.42 29.50 29.96 0.1M
2024-02-13 31.28 31.38 29.68 29.96 0.1M
2024-02-12 30.42 31.26 30.30 31.16 0.1M
2024-02-09 30.96 31.12 30.18 30.42 0.0M
2024-02-08 31.24 31.38 30.86 30.96 0.1M
2024-02-07 31.30 31.38 30.92 31.30 0.0M
2024-02-06 31.08 31.34 30.88 31.24 0.0M
2024-02-05 32.10 32.10 31.08 31.08 0.1M
2024-02-02 33.02 33.10 31.32 31.90 0.1M
2024-02-01 32.38 32.78 31.96 32.72 0.0M
2024-01-31 32.00 32.56 31.80 31.94 0.0M
2024-01-30 32.16 32.24 31.58 31.82 0.0M
2024-01-29 31.88 32.10 31.54 31.90 0.0M
2024-01-26 31.94 32.02 31.46 31.54 0.0M
2024-01-25 31.76 32.16 31.60 31.72 0.0M
2024-01-24 32.68 33.06 31.68 31.68 0.0M
2024-01-23 32.32 32.62 32.22 32.62 0.0M
2024-01-22 31.78 32.28 31.42 32.14 0.0M
2024-01-19 32.04 32.14 31.50 31.74 0.0M
2024-01-18 32.26 32.30 31.68 31.88 0.1M
2024-01-17 32.80 33.00 31.92 32.00 0.0M
2024-01-16 34.28 34.46 33.14 33.14 0.0M
2024-01-15 34.70 34.80 34.26 34.32 0.0M
2024-01-12 34.16 35.04 34.10 34.42 0.0M
2024-01-11 34.74 34.94 33.96 34.18 0.0M
2024-01-10 35.32 35.58 34.64 34.66 0.0M
2024-01-09 36.88 36.94 35.34 35.34 0.0M
2024-01-08 36.82 36.88 35.94 36.74 0.0M
2024-01-05 36.72 37.14 36.20 36.90 0.0M
2024-01-04 36.68 36.74 35.96 36.50 0.0M
2024-01-03 37.48 37.48 36.14 36.68 0.0M
2024-01-02 37.74 38.08 37.24 37.26 0.0M