Newmont Corp Historical Data - 1NEM | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Italy
BIT
Newmont Corp (1NEM)
Newmont Corp (1NEM) Historical

Newmont Corp (1NEM)

45.795

0.825

(1.83%)

Closed 20 February 3:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	2.3	5.28796413381	43.495	45.795	43.495	268	44.73785047	DE
4	5.715	14.2589820359	40.08	45.795	40.08	258	42.65894309	DE
12	5.53	13.7340121694	40.265	45.795	36.24	193	40.13307087	DE
26	0.25	0.548907673729	45.545	54.4	36.24	181	42.91104434	DE
52	15.135	49.3639921722	30.66	54.4	27.86	202	39.560919	DE
156	7.135	18.4557682359	38.66	54.4	27.86	196	39.15117627	DE
260	7.135	18.4557682359	38.66	54.4	27.86	196	39.15117627	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1739897700	44.97	0.92	2.09	44.97	44.97	44.97	400
1739811300	44.05	0	0.00	44.05	44.05	44.05	0
1739552100	44.05	0	0.00	44.05	44.05	44.05	0
1739465700	44.05	0	0.00	44.05	44.05	44.05	0
1739379300	44.05	-1.09	-2.40	43.495	44.05	43.495	135
1739292900	45.135	0.36	0.82	45.135	45.135	45.135	50
1739206500	44.77	1.77	4.12	44.465	44.81	44.285	345
1738947300	43	0	0.00	43	43	43	0
1738860900	43	1.56	3.76	43	43	43	27
1738774500	41.44	0	0.00	41.44	41.44	41.44	0
1738688100	41.44	-0.69	-1.64	41.445	41.445	41.44	500
1738601700	42.13	0.36	0.85	41.795	42.145	41.795	565
1738342500	41.775	1.47	3.65	41.995	42.315	41.775	176
1738256100	40.305	0	0.00	40.305	40.305	40.305	0
1738169700	40.305	0	0.00	40.305	40.305	40.305	0
1738083300	40.305	0	0.00	40.305	40.305	40.305	0
1737996900	40.305	0	0.00	40.305	40.305	40.305	0
1737737700	40.305	0.23	0.56	40.305	40.305	40.305	370
1737651300	40.08	-0.25	-0.61	40.08	40.08	40.08	15
1737564900	40.325	0	0.00	40.325	40.325	40.325	0
1737478500	40.325	0	0.00	40.325	40.325	40.325	0
1737392100	40.325	0	0.00	40.325	40.325	40.325	0
1737132900	40.325	-0.53	-1.30	40.45	40.45	40.325	155
1737046500	40.855	1.65	4.22	40.39	40.855	40.39	293
1736960100	39.2	0.79	2.06	39.39	39.39	39.2	170
1736873700	38.41	0	0.00	38.41	38.41	38.41	0
1736787300	38.41	0	0.00	38.41	38.41	38.41	0
1736528100	38.41	1.1	2.93	38.41	38.41	38.41	50
1736441700	37.315	0	0.00	37.315	37.315	37.315	0
1736355300	37.315	0	0.00	37.315	37.315	37.315	0
1736268900	37.315	0.31	0.85	37.31	37.315	37.31	400
1736182500	37	0	0.00	37	37	37	0
1735923300	37	-0.34	-0.90	36.93	37	36.93	44
1735836900	37.335	0.48	1.32	36.435	37.335	36.435	65
1735577700	36.85	0	0.00	36.85	36.85	36.85	0
1735318500	36.85	0	0.00	36.85	36.85	36.85	0
1734972900	36.85	0.61	1.68	36.885	36.885	36.85	200
1734713700	36.24	0	0.00	36.24	36.24	36.24	0
1734627300	36.24	-1.75	-4.59	36.68	36.68	36.24	813
1734540900	37.985	0.31	0.82	37.985	37.985	37.985	20
1734454500	37.675	-0.87	-2.26	37.675	37.675	37.675	250
1734368100	38.545	-0.15	-0.39	38.545	38.545	38.545	15
1734108900	38.695	-1.11	-2.78	39.505	39.505	38.695	55
1734022500	39.8	0.1	0.25	39.8	39.8	39.8	40
1733936100	39.7	0	0.00	39.7	39.7	39.7	0
1733849700	39.7	0	0.00	39.7	39.7	39.7	0
1733763300	39.7	1.39	3.63	39.8	39.9	39.2	386
1733504100	38.31	-1.17	-2.95	38.31	38.31	38.31	50
1733417700	39.475	-0.02	-0.05	39.2	39.475	39.2	38
1733331300	39.495	0.2	0.52	39.955	39.955	39.495	125
1733244900	39.29	-0.21	-0.53	39.275	39.29	39.275	41
1733158500	39.5	-0.77	-1.90	39.46	39.5	39.46	136
1732899300	40.265	0	0.00	40.265	40.265	40.265	0
1732812900	40.265	0	0.00	40.265	40.265	40.265	0
1732726500	40.265	0.27	0.66	40.265	40.265	40.265	40
1732640100	40	0	0.00	40	40	40	0
1732553700	40	-2.11	-5.00	40.495	40.91	40	169
1732294500	42.105	0.74	1.79	42.1	42.105	42.1	422
1732208100	41.365	0.37	0.89	41.35	41.365	41.35	250
1732121700	41	1.21	3.03	40.975	41	40.975	105
1732035300	39.795	0	0.00	39.795	39.795	39.795	0

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions