Register for real-time alerts, custom portfolio, and market movers
NEM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 43.41 | 4.81 | 12.46% | 40.48 | 43.91 | 39.98 | 36,585,886 |
| Apr 24 2024 | 38.60 | 0.89 | 2.36% | 37.42 | 38.745 | 37.26 | 11,974,060 |
| Apr 23 2024 | 37.71 | 0.25 | 0.67% | 36.95 | 37.81 | 36.60 | 12,182,346 |
| Apr 22 2024 | 37.46 | -1.56 | -4.00% | 37.65 | 38.28 | 37.374 | 14,146,283 |
| Apr 19 2024 | 39.02 | 0.47 | 1.22% | 38.50 | 39.21 | 38.35 | 10,438,192 |
| Apr 18 2024 | 38.55 | -0.01 | -0.03% | 39.11 | 39.21 | 38.25 | 6,410,630 |
| Apr 17 2024 | 38.56 | 0.45 | 1.18% | 38.27 | 38.99 | 37.98 | 10,809,092 |
| Apr 16 2024 | 38.11 | -0.33 | -0.86% | 37.96 | 38.44 | 37.3801 | 11,830,464 |
| Apr 15 2024 | 38.44 | -0.20 | -0.52% | 39.01 | 39.01 | 37.77 | 11,505,929 |
| Apr 12 2024 | 38.64 | -0.43 | -1.10% | 40.31 | 41.30 | 38.305 | 24,331,621 |
| Apr 11 2024 | 39.07 | 0.01 | 0.03% | 39.32 | 39.47 | 38.355 | 11,534,496 |
| Apr 10 2024 | 39.06 | -0.61 | -1.54% | 38.82 | 39.27 | 38.21 | 12,582,234 |
| Apr 09 2024 | 39.67 | 0.27 | 0.69% | 40.41 | 40.78 | 39.45 | 14,871,407 |
| Apr 08 2024 | 39.40 | -0.25 | -0.63% | 40.00 | 40.14 | 39.17 | 16,273,030 |
| Apr 05 2024 | 39.65 | 1.93 | 5.12% | 37.78 | 39.9201 | 37.56 | 21,090,031 |
| Apr 04 2024 | 37.72 | 0.49 | 1.32% | 37.29 | 38.21 | 36.98 | 16,416,230 |
| Apr 03 2024 | 37.23 | 0.44 | 1.20% | 36.76 | 37.42 | 36.675 | 15,540,824 |
| Apr 02 2024 | 36.79 | 0.36 | 0.99% | 36.65 | 37.00 | 36.44 | 14,993,989 |
| Apr 01 2024 | 36.43 | 0.59 | 1.65% | 36.98 | 37.08 | 36.10 | 12,469,706 |
| Mar 28 2024 | 35.84 | 0.59 | 1.67% | 35.78 | 36.365 | 35.37 | 15,126,516 |
| Mar 27 2024 | 35.25 | 1.25 | 3.68% | 34.31 | 35.28 | 34.18 | 10,660,357 |
| Mar 26 2024 | 34.00 | 0.08 | 0.24% | 34.72 | 34.74 | 34.00 | 9,546,846 |
| Mar 25 2024 | 33.92 | 0.15 | 0.44% | 34.02 | 34.74 | 33.86 | 9,280,606 |
| Mar 22 2024 | 33.77 | -0.76 | -2.20% | 34.33 | 34.53 | 33.77 | 9,543,742 |
| Mar 21 2024 | 34.53 | 0.23 | 0.67% | 34.95 | 35.53 | 34.475 | 13,153,527 |
| Mar 20 2024 | 34.30 | 0.74 | 2.21% | 33.44 | 34.69 | 33.29 | 11,535,706 |
| Mar 19 2024 | 33.56 | -0.86 | -2.50% | 34.08 | 34.16 | 33.3604 | 13,677,903 |
| Mar 18 2024 | 34.42 | 0.54 | 1.59% | 33.69 | 34.65 | 33.59 | 14,960,040 |
| Mar 15 2024 | 33.88 | -0.33 | -0.96% | 33.47 | 34.06 | 33.3719 | 52,899,276 |
| Mar 14 2024 | 34.21 | -0.16 | -0.47% | 33.84 | 34.57 | 33.66 | 18,865,740 |
| Mar 13 2024 | 34.37 | 0.49 | 1.45% | 34.14 | 34.63 | 34.04 | 15,756,125 |
| Mar 12 2024 | 33.88 | -1.36 | -3.86% | 34.49 | 34.50 | 33.675 | 14,180,580 |
| Mar 11 2024 | 35.24 | 1.33 | 3.92% | 34.13 | 35.46 | 33.89 | 20,380,025 |
| Mar 08 2024 | 33.91 | 0.02 | 0.06% | 34.15 | 34.35 | 33.76 | 13,728,197 |
| Mar 07 2024 | 33.89 | 0.27 | 0.80% | 33.99 | 34.23 | 33.60 | 10,833,133 |
| Mar 06 2024 | 33.62 | 0.28 | 0.84% | 33.65 | 34.28 | 33.51 | 13,603,269 |
| Mar 05 2024 | 33.34 | -0.14 | -0.42% | 34.00 | 34.305 | 33.22 | 16,358,131 |
| Mar 04 2024 | 33.48 | 1.54 | 4.82% | 31.72 | 33.63 | 31.67 | 30,766,028 |
| Mar 01 2024 | 31.94 | 0.69 | 2.21% | 31.63 | 32.335 | 30.93 | 17,002,487 |
| Feb 29 2024 | 31.25 | 1.38 | 4.62% | 30.77 | 31.49 | 30.51 | 18,469,884 |
| Feb 28 2024 | 29.87 | 0.01 | 0.03% | 29.72 | 30.06 | 29.42 | 12,671,126 |
| Feb 27 2024 | 29.86 | -0.15 | -0.50% | 30.20 | 30.27 | 29.75 | 13,366,165 |
| Feb 26 2024 | 30.01 | -1.27 | -4.06% | 30.63 | 30.82 | 29.74 | 23,581,262 |
| Feb 23 2024 | 31.28 | 0.39 | 1.26% | 31.07 | 31.475 | 30.175 | 21,711,231 |
| Feb 22 2024 | 30.89 | -2.54 | -7.60% | 33.00 | 33.19 | 30.71 | 30,580,668 |
| Feb 21 2024 | 33.43 | 0.24 | 0.72% | 33.21 | 33.48 | 32.685 | 13,380,282 |
| Feb 20 2024 | 33.19 | -0.24 | -0.72% | 33.75 | 33.80 | 33.03 | 9,486,628 |
| Feb 16 2024 | 33.43 | 0.35 | 1.06% | 32.93 | 33.63 | 32.84 | 9,465,783 |
| Feb 15 2024 | 33.08 | 0.96 | 2.99% | 32.59 | 33.40 | 32.55 | 11,172,968 |
| Feb 14 2024 | 32.12 | 0.08 | 0.25% | 31.95 | 32.15 | 31.615 | 9,905,924 |
| Feb 13 2024 | 32.04 | -1.52 | -4.53% | 32.76 | 32.86 | 31.738 | 14,165,701 |
| Feb 12 2024 | 33.56 | 0.77 | 2.35% | 32.79 | 33.685 | 32.61 | 9,846,739 |
| Feb 09 2024 | 32.79 | -0.55 | -1.65% | 33.24 | 33.25 | 32.54 | 10,667,229 |
| Feb 08 2024 | 33.34 | -0.31 | -0.92% | 33.44 | 33.59 | 33.23 | 8,150,588 |
| Feb 07 2024 | 33.65 | -0.01 | -0.03% | 33.75 | 33.765 | 33.305 | 8,245,793 |
| Feb 06 2024 | 33.66 | 0.30 | 0.90% | 33.48 | 33.74 | 33.08 | 9,498,908 |
| Feb 05 2024 | 33.36 | -1.05 | -3.05% | 33.68 | 33.945 | 33.35 | 12,070,333 |
| Feb 02 2024 | 34.41 | -1.20 | -3.37% | 34.77 | 34.88 | 33.80 | 17,114,254 |
| Feb 01 2024 | 35.61 | 1.10 | 3.19% | 34.71 | 35.61 | 34.67 | 11,867,614 |
| Jan 31 2024 | 34.51 | 0.00 | 0.00% | 34.88 | 35.43 | 34.50 | 12,557,223 |
| Jan 30 2024 | 34.51 | -0.14 | -0.40% | 34.75 | 34.81 | 34.195 | 7,632,138 |
| Jan 29 2024 | 34.65 | 0.44 | 1.29% | 34.54 | 34.65 | 34.08 | 13,093,259 |
