IOB - Delayed Quote USD

Newmont Corporation (0R28.IL)

41.31 +3.58 (+9.49%)
At close: 6:29 PM GMT+1
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 38.40 43.72 38.40 41.31 41.31 91,080
Apr 24, 2024 37.73 38.54 37.27 37.73 37.73 1,184,454
Apr 23, 2024 37.05 37.77 36.61 37.05 37.05 58,111
Apr 22, 2024 38.10 38.24 37.40 38.10 38.10 165,558
Apr 19, 2024 38.77 39.20 38.38 38.77 38.77 78,968
Apr 18, 2024 38.67 39.20 38.26 38.58 38.58 37,132
Apr 17, 2024 38.01 38.98 37.98 38.01 38.01 44,854
Apr 16, 2024 38.10 38.43 37.40 38.12 38.12 62,168
Apr 15, 2024 39.25 38.90 37.79 37.87 37.87 89,724
Apr 12, 2024 39.79 41.28 38.89 41.15 41.15 80,794
Apr 11, 2024 39.21 39.47 38.35 39.21 39.21 83,572
Apr 10, 2024 39.72 39.22 38.24 38.31 38.31 62,773
Apr 9, 2024 39.89 40.85 39.47 39.89 39.89 49,833
Apr 8, 2024 39.83 40.20 39.19 39.81 39.81 154,707
Apr 5, 2024 37.60 39.85 37.59 37.60 37.60 132,543
Apr 4, 2024 37.39 38.09 36.99 37.40 37.40 75,292
Apr 3, 2024 36.83 37.15 36.73 36.83 36.83 95,086
Apr 2, 2024 36.70 36.94 36.45 36.70 36.70 62,445
Mar 28, 2024 35.30 36.31 35.37 35.30 35.30 80,072
Mar 27, 2024 34.40 35.09 34.21 34.40 34.40 31,042
Mar 26, 2024 34.14 34.70 34.08 34.14 34.14 27,879
Mar 25, 2024 34.14 34.71 33.89 34.14 34.14 33,484
Mar 22, 2024 34.33 34.51 33.85 34.33 34.33 31,969
Mar 21, 2024 35.07 35.52 34.51 35.07 35.07 78,138
Mar 20, 2024 33.72 34.60 33.29 33.72 33.72 36,042
Mar 19, 2024 34.21 34.42 33.36 34.21 34.21 396,418
Mar 18, 2024 33.66 34.63 33.63 33.66 33.66 24,962
Mar 15, 2024 33.85 34.06 33.38 33.83 33.83 22,246
Mar 14, 2024 34.56 34.55 33.66 34.61 34.61 35,859
Mar 13, 2024 34.25 34.62 34.05 34.25 34.25 34,482
Mar 12, 2024 35.30 34.46 33.68 34.06 34.06 51,779
Mar 11, 2024 33.78 35.34 33.92 34.92 34.92 54,664
Mar 8, 2024 34.27 34.35 33.78 34.14 34.14 47,170
Mar 7, 2024 34.00 34.22 33.61 34.00 34.00 46,276
Mar 6, 2024 33.32 34.26 33.65 33.32 33.32 41,163
Mar 5, 2024 33.55 34.30 33.25 33.57 33.57 51,638
Mar 4, 2024 0.25 Dividend
Mar 4, 2024 31.93 33.10 31.70 33.03 33.03 59,642
Mar 1, 2024 31.53 32.33 30.93 31.41 31.16 39,699
Feb 29, 2024 30.10 31.46 30.02 31.13 30.88 47,029
Feb 28, 2024 29.91 30.05 29.40 29.91 29.67 53,455
Feb 27, 2024 30.08 30.27 29.79 30.12 29.88 83,096
Feb 26, 2024 31.34 30.59 29.81 30.23 29.99 61,512
Feb 23, 2024 30.98 31.41 30.19 31.17 30.92 64,620
Feb 22, 2024 33.66 33.18 30.73 32.46 32.20 152,663
Feb 21, 2024 33.28 33.18 32.73 33.32 33.05 47,941
Feb 20, 2024 33.53 33.92 33.08 33.51 33.24 43,823
Feb 19, 2024 33.01 33.01 33.01 33.01 32.75 -
Feb 16, 2024 33.01 33.59 32.84 33.01 32.75 30,349
Feb 15, 2024 32.23 33.39 32.62 33.32 33.05 121,018
Feb 14, 2024 32.04 32.36 31.61 32.04 31.78 32,798
Feb 13, 2024 33.66 33.59 31.93 32.46 32.20 33,099
Feb 12, 2024 32.82 33.68 32.61 32.82 32.56 25,917
Feb 9, 2024 33.24 33.23 32.54 33.26 33.00 34,988
Feb 8, 2024 33.64 33.50 33.25 33.64 33.37 10,228
Feb 7, 2024 33.57 33.72 33.31 33.55 33.28 17,920
Feb 6, 2024 33.43 33.72 33.10 33.41 33.14 19,132
Feb 5, 2024 34.02 33.91 33.39 34.12 33.85 34,639
Feb 2, 2024 35.70 34.87 33.81 34.54 34.27 51,573
Feb 1, 2024 34.63 35.60 34.67 34.65 34.37 88,709
Jan 31, 2024 34.52 35.37 34.75 34.54 34.27 38,762
Jan 30, 2024 34.73 34.80 34.19 34.67 34.39 28,319
Jan 29, 2024 34.46 34.55 34.08 34.46 34.19 37,800
Jan 26, 2024 34.63 34.58 34.17 34.61 34.33 13,686
Jan 25, 2024 34.61 34.90 34.25 34.58 34.30 12,235
Jan 24, 2024 35.49 36.34 34.65 35.51 35.23 33,051
Jan 23, 2024 35.26 35.38 35.02 35.26 34.98 12,327
Jan 22, 2024 34.44 35.01 32.72 34.44 34.17 23,683
Jan 19, 2024 34.82 34.68 34.22 34.82 34.54 36,636
Jan 18, 2024 34.94 34.82 34.39 34.94 34.66 67,219
Jan 17, 2024 35.45 35.30 34.76 35.32 35.04 34,904
Jan 16, 2024 37.53 37.56 36.11 37.43 37.13 42,831
Jan 15, 2024 37.85 37.85 37.85 37.85 37.55 -
Jan 12, 2024 37.83 38.47 37.72 37.85 37.55 28,959
Jan 11, 2024 38.25 38.08 37.21 38.25 37.95 40,425
Jan 10, 2024 38.80 38.68 38.14 38.84 38.53 38,425
Jan 9, 2024 40.27 39.97 38.66 38.82 38.51 24,771
Jan 8, 2024 40.04 40.49 39.42 40.04 39.72 41,605
Jan 5, 2024 39.91 40.81 39.90 39.91 39.59 38,965
Jan 4, 2024 40.12 40.10 39.40 40.12 39.80 10,122
Jan 3, 2024 40.82 40.50 39.43 40.82 40.50 32,604
Jan 2, 2024 41.78 41.69 40.89 41.81 41.48 29,263
Dec 29, 2023 41.81 41.54 41.29 41.81 41.48 22,748
Dec 28, 2023 42.61 42.40 41.83 42.61 42.27 28,697
Dec 27, 2023 41.95 42.55 41.95 41.95 41.62 61,064
Dec 22, 2023 41.68 42.80 42.17 41.72 41.39 36,171
Dec 21, 2023 41.57 41.79 41.21 41.32 40.99 38,967
Dec 20, 2023 41.89 41.95 41.60 41.72 41.39 10,514
Dec 19, 2023 41.26 42.35 41.21 41.17 40.84 31,389
Dec 18, 2023 41.17 41.12 40.49 41.13 40.80 23,381
Dec 15, 2023 41.15 41.12 40.58 41.30 40.97 34,623
Dec 14, 2023 40.61 41.66 40.00 40.54 40.22 160,473
Dec 13, 2023 37.68 38.97 37.26 37.70 37.40 16,657
Dec 12, 2023 38.94 38.94 37.65 38.94 38.63 12,655
Dec 11, 2023 38.88 38.90 38.35 38.88 38.57 16,413
Dec 8, 2023 39.68 39.41 38.73 39.72 39.40 26,037
Dec 7, 2023 40.02 39.99 39.12 40.02 39.70 11,753
Dec 6, 2023 40.08 40.29 39.54 39.97 39.65 19,316
Dec 5, 2023 40.69 40.65 39.45 40.61 40.29 14,278
Dec 4, 2023 41.15 40.92 40.25 41.13 40.80 41,555
Dec 1, 2023 40.27 41.28 40.09 40.31 39.99 20,202
Nov 30, 2023 40.00 40.64 39.85 40.02 39.70 27,324
Nov 29, 2023 0.40 Dividend
Nov 29, 2023 40.35 40.67 39.86 40.35 40.03 20,808
Nov 28, 2023 38.33 40.66 38.43 39.68 38.97 52,713
Nov 27, 2023 37.81 38.48 37.83 37.81 37.13 34,106
Nov 24, 2023 37.85 37.85 37.55 37.76 37.08 74,077
Nov 23, 2023 37.53 37.53 37.53 37.53 36.86 -
Nov 22, 2023 37.53 37.76 37.36 37.53 36.86 111,536
Nov 21, 2023 37.07 37.83 37.19 37.07 36.40 28,675
Nov 20, 2023 36.29 36.80 35.81 36.29 35.64 31,056
Nov 17, 2023 36.80 36.87 36.29 36.82 36.16 17,262
Nov 16, 2023 36.33 37.24 34.20 36.33 35.68 668,059
Nov 15, 2023 36.50 36.61 35.86 36.52 35.86 244,647
Nov 14, 2023 34.10 36.27 34.64 35.30 34.67 33,116
Nov 13, 2023 34.18 34.59 34.02 34.31 33.69 516,128
Nov 10, 2023 34.00 34.05 33.59 34.00 33.39 31,774
Nov 9, 2023 34.44 35.15 34.31 34.46 33.84 1,668,212
Nov 8, 2023 36.25 36.68 34.88 36.25 35.60 899,273
Nov 7, 2023 37.72 37.73 36.67 37.64 36.96 39,297
Nov 6, 2023 38.77 39.12 38.06 38.84 38.14 139,054
Nov 3, 2023 37.49 39.29 38.38 38.77 38.07 21,450
Nov 2, 2023 37.53 37.84 37.12 37.53 36.86 10,139
Nov 1, 2023 37.45 37.77 36.68 37.45 36.78 15,700
Oct 31, 2023 38.46 38.49 37.15 38.46 37.77 17,225
Oct 30, 2023 38.80 39.26 38.66 38.80 38.10 31,908
Oct 27, 2023 37.78 38.79 37.83 37.85 37.17 52,542
Oct 26, 2023 36.84 38.05 36.93 38.10 37.42 38,351
Oct 25, 2023 37.93 37.92 37.10 37.89 37.21 70,201
Oct 24, 2023 38.37 38.55 37.97 38.33 37.64 7,713
Oct 23, 2023 38.71 38.63 38.01 38.69 38.00 9,577
Oct 20, 2023 39.51 39.45 38.72 39.57 38.86 21,823
Oct 19, 2023 39.89 39.84 39.17 40.75 40.02 21,009
Oct 18, 2023 40.73 40.98 39.81 40.75 40.02 18,141
Oct 17, 2023 40.04 40.87 40.05 40.06 39.34 16,527
Oct 16, 2023 39.07 40.10 39.27 39.07 38.37 14,182
Oct 13, 2023 38.75 39.74 38.78 40.10 39.38 23,413
Oct 12, 2023 39.24 39.30 38.42 39.26 38.55 9,945
Oct 11, 2023 38.58 38.94 38.47 38.63 37.94 13,340
Oct 10, 2023 37.49 38.31 37.65 37.47 36.80 30,231
Oct 9, 2023 38.31 38.13 37.44 38.27 37.58 11,480
Oct 6, 2023 36.27 37.86 36.51 37.55 36.88 57,856
Oct 5, 2023 35.38 36.12 35.47 35.38 34.74 15,777
Oct 4, 2023 35.26 35.32 34.81 35.26 34.63 37,588
Oct 3, 2023 35.57 35.81 35.17 35.57 34.93 16,791
Oct 2, 2023 36.82 36.54 35.30 35.57 34.93 26,844
Sep 29, 2023 37.20 37.73 36.88 37.24 36.57 26,138
Sep 28, 2023 37.17 37.29 36.63 37.17 36.50 17,470
Sep 27, 2023 39.13 39.40 37.14 39.13 38.43 56,763
Sep 26, 2023 40.25 40.15 39.38 40.23 39.51 20,715
Sep 25, 2023 40.82 40.68 39.82 40.77 40.04 24,832
Sep 22, 2023 40.75 41.21 40.82 40.75 40.02 17,090
Sep 21, 2023 40.77 40.69 39.85 40.82 40.09 7,915
Sep 20, 2023 40.18 41.34 40.44 40.21 39.49 13,363
Sep 19, 2023 40.56 40.46 39.96 40.56 39.83 8,462
Sep 18, 2023 40.48 40.62 39.98 40.48 39.75 21,363
Sep 15, 2023 39.66 40.56 39.52 39.51 38.80 427,977
Sep 14, 2023 39.20 39.78 39.44 39.32 38.61 9,675
Sep 13, 2023 38.80 39.02 38.64 38.80 38.10 8,868
Sep 12, 2023 38.69 39.14 38.54 38.75 38.05 19,011
Sep 11, 2023 39.01 39.21 38.72 39.03 38.33 9,027
Sep 8, 2023 38.56 39.11 38.48 38.56 37.87 11,813
Sep 7, 2023 38.50 38.51 38.17 38.42 37.73 3,794
Sep 6, 2023 0.40 Dividend
Sep 6, 2023 38.61 39.03 38.09 38.75 38.05 108,428
Sep 5, 2023 39.49 39.40 38.69 39.49 38.39 9,342
Sep 4, 2023 39.51 39.51 39.51 39.51 38.41 -
Sep 1, 2023 39.53 40.02 39.42 39.51 38.41 15,277
Aug 31, 2023 39.78 39.88 39.25 39.78 38.67 18,953
Aug 30, 2023 39.55 39.94 39.51 39.64 38.53 23,068
Aug 29, 2023 39.24 39.33 38.62 39.24 38.14 23,222
Aug 25, 2023 38.90 39.27 38.44 38.94 37.85 21,731
Aug 24, 2023 39.30 39.41 38.37 39.30 38.20 26,134
Aug 23, 2023 38.75 39.36 38.60 38.80 37.72 201,418
Aug 22, 2023 38.40 38.41 37.87 38.35 37.28 84,712
Aug 21, 2023 38.35 38.35 38.03 38.35 37.28 21,045
Aug 18, 2023 38.96 38.45 38.01 38.94 37.85 13,911
Aug 17, 2023 38.35 38.63 38.22 38.35 37.28 31,565
Aug 16, 2023 38.63 38.64 38.22 38.63 37.55 942,883
Aug 15, 2023 39.49 39.34 38.53 39.49 38.39 31,473
Aug 14, 2023 40.37 39.75 39.26 40.37 39.24 22,643
Aug 11, 2023 39.93 40.09 39.64 39.97 38.85 21,469
Aug 10, 2023 40.08 40.54 39.80 40.10 38.98 23,746
Aug 9, 2023 40.10 40.41 39.85 40.14 39.02 26,508
Aug 8, 2023 40.29 40.07 39.62 40.35 39.22 21,922
Aug 7, 2023 40.90 40.78 40.36 40.86 39.72 6,581
Aug 4, 2023 40.54 40.94 40.28 40.54 39.41 34,511
Aug 3, 2023 40.69 40.91 40.23 40.73 39.59 6,299
Aug 2, 2023 41.95 41.71 40.50 41.93 40.76 24,832
Aug 1, 2023 42.69 42.16 41.77 42.75 41.56 11,426
Jul 31, 2023 42.33 43.38 42.51 42.21 41.03 13,931
Jul 28, 2023 42.50 42.56 42.03 42.50 41.31 19,932
Jul 27, 2023 43.70 42.80 42.16 43.62 42.40 12,414
Jul 26, 2023 43.49 43.67 42.89 43.49 42.28 27,203
Jul 25, 2023 43.57 43.88 43.08 43.60 42.38 18,032
Jul 24, 2023 43.13 43.38 42.61 43.15 41.95 8,911
Jul 21, 2023 42.63 43.34 42.05 42.58 41.39 10,069
Jul 20, 2023 45.11 44.02 42.64 43.68 42.46 119,272
Jul 19, 2023 45.13 45.28 44.73 45.13 43.87 17,452
Jul 18, 2023 44.80 45.59 44.77 44.75 43.50 38,502
Jul 17, 2023 44.96 44.99 44.35 44.90 43.65 15,657
Jul 14, 2023 45.30 45.88 45.29 45.30 44.04 20,105
Jul 13, 2023 45.26 45.71 45.16 45.22 43.96 23,575
Jul 12, 2023 43.47 45.31 44.01 44.90 43.65 21,018
Jul 11, 2023 42.56 43.13 42.65 42.40 41.22 10,871
Jul 10, 2023 42.08 42.76 41.86 42.12 40.94 13,858
Jul 7, 2023 41.87 42.79 42.14 41.93 40.76 29,548
Jul 6, 2023 41.78 42.07 41.08 41.78 40.61 7,411
Jul 5, 2023 43.24 43.01 42.42 43.24 42.03 25,241
Jul 4, 2023 42.35 42.35 42.35 42.35 41.17 -
Jul 3, 2023 42.33 43.41 42.77 42.35 41.17 11,664
Jun 30, 2023 41.95 42.69 41.74 42.04 40.87 32,696
Jun 29, 2023 41.22 41.95 40.75 41.22 40.07 15,818
Jun 28, 2023 42.40 42.05 41.23 42.40 41.22 19,640
Jun 27, 2023 42.92 42.72 41.94 42.88 41.68 9,758
Jun 26, 2023 41.87 42.45 41.47 41.87 40.70 10,239
Jun 23, 2023 42.21 42.48 41.50 42.16 40.98 25,264
Jun 22, 2023 42.37 42.40 41.99 42.40 41.22 15,313
Jun 21, 2023 43.11 42.82 42.30 43.13 41.93 14,487
Jun 20, 2023 43.70 43.21 42.58 43.68 42.46 19,778
Jun 19, 2023 43.87 43.25 43.25 43.87 42.65 77
Jun 16, 2023 42.75 43.88 42.70 42.75 41.56 253,686
Jun 15, 2023 41.57 42.58 41.86 41.64 40.48 11,521
Jun 14, 2023 42.50 43.00 41.82 42.52 41.33 5,908
Jun 13, 2023 42.08 42.55 42.11 41.95 40.78 6,405
Jun 12, 2023 41.70 41.89 41.31 41.70 40.54 4,853
Jun 9, 2023 41.91 41.93 41.40 41.93 40.76 15,096
Jun 8, 2023 42.46 42.57 42.13 42.23 41.05 929,130
Jun 7, 2023 41.95 42.37 41.58 41.97 40.80 9,060
Jun 6, 2023 41.74 42.05 41.63 41.85 40.68 15,292
Jun 5, 2023 41.81 42.53 41.62 41.78 40.61 12,646
Jun 2, 2023 42.63 42.86 41.99 42.63 41.44 21,970
Jun 1, 2023 40.82 42.71 40.84 42.08 40.91 46,407
May 31, 2023 0.40 Dividend
May 31, 2023 40.16 41.08 39.95 40.16 39.04 35,290
May 30, 2023 40.50 41.24 40.44 40.50 38.98 23,812
May 26, 2023 41.22 41.22 40.34 41.22 39.67 32,607
May 25, 2023 41.64 41.00 40.63 41.68 40.12 22,302
May 24, 2023 42.52 42.63 41.85 42.50 40.91 48,581
May 23, 2023 43.13 42.93 42.49 43.11 41.49 30,975
May 22, 2023 43.57 43.74 43.39 43.57 41.94 17,973
May 19, 2023 43.70 44.16 43.21 43.70 42.06 72,875
May 18, 2023 44.52 43.79 42.90 43.09 41.47 41,318
May 17, 2023 45.01 45.36 44.67 45.15 43.46 18,226
May 16, 2023 46.71 46.50 45.08 46.71 44.96 32,952
May 15, 2023 46.06 47.44 46.04 46.16 44.43 32,042
May 12, 2023 45.55 45.91 45.46 45.60 43.89 225,908
May 11, 2023 47.60 47.47 46.29 47.60 45.81 43,194
May 10, 2023 48.26 48.34 47.33 48.30 46.49 46,555
May 9, 2023 48.40 48.79 47.88 48.40 46.58 561,317
May 5, 2023 49.19 49.26 48.28 49.34 47.49 12,328
May 4, 2023 47.76 50.15 47.86 49.34 47.49 42,015
May 3, 2023 47.91 48.31 47.69 48.11 46.31 7,995
May 2, 2023 47.07 48.39 46.74 47.07 45.30 400,482
Apr 28, 2023 47.97 48.02 46.80 48.15 46.35 6,777
Apr 27, 2023 47.49 48.10 46.70 47.49 45.71 184,391
Apr 26, 2023 48.20 48.60 47.28 48.17 46.36 17,426
Apr 25, 2023 47.81 48.47 47.59 47.81 46.02 39,581

Related Tickers

AE9.SG Agnico Eagle Mines Ltd
60.10
+1.28%
 
AE9.MU Agnico Eagle Mines Ltd
59.70
+1.84%
 
3FO.BE Franco-Nevada Corp
110.65
-0.67%
 
CXB.TO Calibre Mining Corp.
1.8700
+2.19%
 
FNV.TO Franco-Nevada Corporation
165.29
+1.40%
 
FNV Franco-Nevada Corporation
120.91
+1.60%
 
AEM.TO Agnico Eagle Mines Limited
88.82
+1.79%
 
WPM Wheaton Precious Metals Corp.
53.62
+2.02%
 
GOLD Barrick Gold Corporation
16.90
+2.27%