Newmont Corporation (NMM.DE)
XETRA: NMM.DE
· Real-Time Price · USD
48.26
-1.52 (-3.05%)
At close: Apr 17, 2025, 5:29 PM
NMM.DE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 49.11 | 49.29 | 48.26 | 48.26 | n/a | -3.05% | 14,050 |
| Apr 16, 2025 | 49.50 | 50.15 | 49.18 | 49.78 | n/a | 3.06% | 24,862 |
| Apr 15, 2025 | 48.59 | 48.90 | 47.96 | 48.30 | n/a | -0.33% | 9,961 |
| Apr 14, 2025 | 48.49 | 48.67 | 47.32 | 48.46 | n/a | 0.29% | 20,673 |
| Apr 11, 2025 | 45.66 | 48.82 | 45.66 | 48.32 | n/a | 6.31% | 31,868 |
| Apr 10, 2025 | 44.73 | 45.74 | 43.67 | 45.45 | n/a | 7.32% | 31,406 |
| Apr 9, 2025 | 42.30 | 42.76 | 41.33 | 42.35 | n/a | 0.14% | 6,892 |
| Apr 8, 2025 | 41.83 | 43.25 | 41.60 | 42.29 | n/a | 2.60% | 18,944 |
| Apr 7, 2025 | 37.21 | 42.09 | 37.21 | 41.22 | n/a | 2.13% | 38,581 |
| Apr 4, 2025 | 43.54 | 43.54 | 39.95 | 40.36 | n/a | -8.71% | 12,520 |
| Apr 3, 2025 | 44.41 | 44.41 | 41.97 | 44.21 | n/a | -1.01% | 48,666 |
| Apr 2, 2025 | 44.73 | 45.13 | 44.24 | 44.66 | n/a | -0.98% | 12,038 |
| Apr 1, 2025 | 44.85 | 45.24 | 44.52 | 45.10 | n/a | 1.19% | 14,398 |
| Mar 31, 2025 | 45.01 | 45.17 | 43.64 | 44.57 | n/a | -0.25% | 6,721 |
| Mar 28, 2025 | 44.88 | 45.70 | 44.65 | 44.68 | n/a | 0.11% | 19,079 |
| Mar 27, 2025 | 44.52 | 44.87 | 44.30 | 44.63 | n/a | 1.36% | 6,887 |
| Mar 26, 2025 | 44.26 | 44.53 | 43.79 | 44.03 | n/a | -0.18% | 7,006 |
| Mar 25, 2025 | 43.69 | 44.33 | 43.56 | 44.11 | n/a | 0.89% | 2,777 |
| Mar 24, 2025 | 43.91 | 44.03 | 43.23 | 43.72 | n/a | 1.27% | 9,373 |
| Mar 21, 2025 | 43.88 | 43.88 | 42.87 | 43.17 | n/a | -2.44% | 6,773 |