Newmont Mining (1NEM) Historical Prices

1 Followers

Time Period

Events

IT:1NEM historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	108.70	108.70	107.84	107.48	107.48	+0.26%	276	0.79
Nov 10, 2026	110.12	110.12	107.82	107.20	107.20	-1.83%	237	0.67
Nov 09, 2026	109.90	112.44	109.66	112.08	112.08	+2.64%	243	0.69
Nov 06, 2026	106.50	106.58	105.88	109.20	109.20	+3.19%	63	0.17
Nov 05, 2026	108.00	108.00	102.66	105.82	105.82	+3.75%	450	1.13
Nov 04, 2026	100.12	102.70	100.00	102.00	102.00	+5.99%	138	0.34
Nov 03, 2026	95.43	96.81	95.43	96.24	96.24	-1.93%	359	0.87
Nov 02, 2026	96.27	98.44	95.92	98.13	98.13	+3.16%	133	0.32
Oct 30, 2026	97.58	98.17	95.12	95.12	95.12	-4.60%	617	1.48
Oct 29, 2026	99.99	100.28	99.99	99.71	99.71	-0.67%	134	0.32
Oct 28, 2026	100.78	100.78	100.78	100.38	100.38	-0.55%	18	0.04
Oct 27, 2026	97.88	101.46	97.88	100.94	100.94	+3.45%	146	0.34
Oct 26, 2026	98.74	99.32	96.00	97.57	97.57	-0.74%	1,368	3.33
Oct 23, 2026	100.00	100.68	98.30	98.30	98.30	-2.17%	642	1.58
Oct 22, 2026	101.22	101.38	100.48	100.48	100.48	-3.20%	341	0.84
Oct 21, 2026	105.06	105.06	103.40	103.80	103.80	-0.84%	120	0.29
Oct 20, 2026	103.62	104.68	103.62	104.68	104.68	-0.96%	44	0.10
Oct 19, 2026	105.06	105.08	105.06	105.70	105.70	+0.44%	25	0.06
Oct 16, 2026	102.68	105.74	102.68	105.24	105.24	+2.91%	1,026	2.41
Oct 15, 2026	99.73	102.26	99.64	102.26	102.26	-0.45%	2,371	6.04
Oct 14, 2026	102.64	102.76	100.18	100.18	100.18	-2.47%	109	0.27
Oct 13, 2026	106.06	106.06	102.72	102.72	102.72	-2.49%	163	0.40
Oct 12, 2026	104.78	105.54	104.38	105.34	105.34	-0.42%	117	0.28
Oct 09, 2026	104.58	105.02	104.58	105.78	105.78	+3.83%	34	0.08
Oct 08, 2026	101.78	101.78	101.12	101.88	101.88	+0.33%	57	0.12
Oct 07, 2026	101.90	101.90	101.16	101.54	101.54	-1.40%	54	0.11
Oct 06, 2026	102.50	103.04	102.02	102.98	102.98	-0.06%	126	0.27
Oct 05, 2026	103.32	103.32	102.98	103.04	103.04	+1.62%	114	0.23
Oct 02, 2026	101.82	103.06	101.40	101.40	101.40	-0.69%	91	0.18
Oct 01, 2026	101.66	102.94	101.66	102.10	102.10	-0.33%	46	0.09
Sep 30, 2026	102.86	103.82	102.44	102.44	102.44	-0.19%	34	0.07
Sep 29, 2026	103.08	103.72	102.60	102.64	102.64	+0.49%	66	0.13
Sep 28, 2026	102.62	103.00	101.56	102.14	102.14	-4.17%	464	0.93
Sep 25, 2026	106.30	107.40	105.88	106.58	106.58	+0.83%	63	0.13
Sep 24, 2026	107.90	107.90	105.70	105.70	105.70	-2.02%	42	0.08
Sep 23, 2026	109.46	109.46	106.32	107.88	107.88	-0.53%	27	0.05
Sep 22, 2026	106.04	108.46	105.78	108.46	108.46	+2.03%	222	0.44
Sep 21, 2026	106.74	108.12	106.30	106.30	106.30	-0.45%	65	0.13
Sep 18, 2026	110.16	110.26	106.78	106.78	106.78	-1.98%	45	0.09
Sep 17, 2026	107.04	109.38	107.02	108.94	108.94	+1.95%	142	0.27
Sep 16, 2026	109.16	109.18	106.72	106.86	106.86	+1.10%	94	0.18
Sep 15, 2026	106.38	106.40	105.24	105.70	105.70	-0.17%	134	0.25
Sep 14, 2026	106.60	106.62	105.78	105.88	105.88	-3.48%	339	0.65
Sep 11, 2026	108.56	109.72	108.18	109.70	109.70	+0.72%	159	0.30
Sep 10, 2026	110.38	110.38	108.40	108.92	108.92	-1.48%	115	0.21
Sep 09, 2026	111.10	111.46	109.68	110.56	110.56	-0.72%	685	1.23
Sep 08, 2026	108.30	111.36	108.30	111.36	111.36	+2.52%	329	0.59
Sep 07, 2026	109.78	109.78	109.78	108.62	108.62	-1.72%	2	0.00
Sep 04, 2026	111.34	112.06	108.08	110.52	110.52	-1.36%	205	0.35
Sep 03, 2026	109.46	112.04	109.46	112.04	112.04	+4.24%	244	0.40

Newmont Mining historical prices

Newmont Mining (1NEM) Historical Prices

Become an Expert with TipRanks Premium