NEM(NEM)
NEM
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/17/2026 | $114.55 | $118.03 | $113.41 | $116.50 | 6.80M |
| 4/16/2026 | $112.60 | $114.78 | $112.60 | $113.41 | 6.55M |
| 4/15/2026 | $117.40 | $117.51 | $112.99 | $113.04 | 9.26M |
| 4/14/2026 | $118.40 | $120.22 | $117.45 | $119.30 | 6.97M |
| 4/13/2026 | $118.22 | $119.99 | $115.50 | $116.50 | 8.36M |
| 4/10/2026 | $119.52 | $121.92 | $119.52 | $120.90 | 6.54M |
| 4/9/2026 | $117.97 | $119.99 | $117.57 | $119.01 | 6.87M |
| 4/8/2026 | $121.37 | $122.00 | $116.51 | $118.15 | 8.55M |
| 4/7/2026 | $113.00 | $114.68 | $111.37 | $114.65 | 7.93M |
| 4/6/2026 | $113.62 | $114.72 | $112.10 | $112.83 | 4.77M |
| 4/2/2026 | $109.30 | $115.25 | $108.80 | $114.05 | 9.17M |
| 4/1/2026 | $112.59 | $115.57 | $110.73 | $113.79 | 11.53M |
| 3/31/2026 | $105.15 | $108.43 | $105.15 | $108.25 | 11.39M |
| 3/30/2026 | $104.79 | $106.03 | $101.93 | $103.12 | 10.88M |
| 3/27/2026 | $98.81 | $103.50 | $98.51 | $102.10 | 9.67M |
| 3/26/2026 | $98.99 | $101.99 | $98.73 | $99.36 | 8.83M |
| 3/25/2026 | $103.94 | $103.94 | $101.24 | $101.52 | 9.55M |
| 3/24/2026 | $97.28 | $99.44 | $95.42 | $99.02 | 14.46M |
| 3/23/2026 | $95.87 | $100.61 | $95.85 | $98.10 | 17.86M |
| 3/20/2026 | $99.69 | $99.87 | $94.34 | $95.80 | 30.70M |
| 3/19/2026 | $96.20 | $99.79 | $95.79 | $99.20 | 24.74M |
| 3/18/2026 | $106.93 | $108.25 | $105.32 | $106.54 | 15.19M |
| 3/17/2026 | $111.22 | $112.57 | $109.71 | $111.04 | 7.07M |
| 3/16/2026 | $108.44 | $112.14 | $108.25 | $110.19 | 9.88M |
| 3/13/2026 | $114.58 | $114.58 | $108.80 | $109.58 | 10.46M |
| 3/12/2026 | $116.92 | $117.07 | $113.72 | $114.48 | 8.78M |
| 3/11/2026 | $116.39 | $116.66 | $113.61 | $116.21 | 8.63M |
| 3/10/2026 | $118.02 | $120.34 | $117.00 | $118.90 | 8.03M |
| 3/9/2026 | $112.32 | $117.09 | $109.30 | $116.96 | 9.83M |
| 3/6/2026 | $113.65 | $117.58 | $113.12 | $116.29 | 8.35M |
| 3/5/2026 | $118.08 | $118.12 | $114.11 | $116.09 | 10.88M |
| 3/4/2026 | $121.43 | $121.74 | $118.88 | $119.37 | 7.85M |
| 3/3/2026 | $120.37 | $120.89 | $115.88 | $118.52 | 14.03M |
| 3/2/2026 | $131.57 | $131.98 | $124.43 | $128.73 | 10.68M |
| 2/27/2026 | $129.07 | $131.21 | $128.90 | $130.00 | 15.02M |
| 2/26/2026 | $123.74 | $127.93 | $122.65 | $127.47 | 7.24M |
| 2/25/2026 | $124.95 | $126.97 | $123.16 | $124.85 | 7.79M |
| 2/24/2026 | $120.52 | $124.76 | $119.12 | $124.09 | 9.64M |
| 2/23/2026 | $123.36 | $126.23 | $122.00 | $124.25 | 9.37M |
| 2/20/2026 | $122.35 | $125.63 | $118.67 | $122.13 | 12.53M |
| 2/19/2026 | $122.01 | $126.18 | $122.00 | $125.40 | 7.85M |
| 2/18/2026 | $125.11 | $127.34 | $123.45 | $124.69 | 7.85M |
| 2/17/2026 | $121.70 | $123.64 | $118.10 | $122.31 | 8.20M |
| 2/13/2026 | $119.84 | $126.39 | $118.95 | $125.80 | 7.62M |
| 2/12/2026 | $122.90 | $125.53 | $118.04 | $118.12 | 9.29M |
| 2/11/2026 | $125.00 | $125.20 | $121.40 | $124.60 | 6.65M |
| 2/10/2026 | $119.81 | $121.73 | $119.62 | $121.53 | 6.72M |
| 2/9/2026 | $116.66 | $121.11 | $116.24 | $120.73 | 7.44M |
| 2/6/2026 | $110.35 | $115.48 | $110.35 | $115.32 | 10.81M |
| 2/5/2026 | $113.32 | $115.33 | $108.05 | $108.53 | 15.33M |
| 2/4/2026 | $120.77 | $120.77 | $113.51 | $116.85 | 10.94M |
| 2/3/2026 | $118.79 | $119.00 | $114.76 | $117.14 | 11.20M |
| 2/2/2026 | $111.06 | $116.31 | $110.46 | $112.85 | 13.28M |
| 1/30/2026 | $118.00 | $120.75 | $111.25 | $112.35 | 19.17M |
| 1/29/2026 | $133.65 | $134.88 | $123.59 | $126.93 | 15.09M |
| 1/28/2026 | $129.00 | $132.40 | $128.15 | $131.95 | 10.48M |
| 1/27/2026 | $124.28 | $127.10 | $121.56 | $127.00 | 12.31M |
| 1/26/2026 | $127.71 | $129.25 | $125.69 | $125.92 | 13.31M |
| 1/23/2026 | $122.70 | $124.64 | $121.74 | $124.31 | 8.04M |
| 1/22/2026 | $118.30 | $123.04 | $118.10 | $121.69 | 8.35M |
| 1/21/2026 | $120.99 | $121.45 | $118.17 | $118.91 | 14.09M |
| 1/20/2026 | $117.90 | $119.35 | $116.72 | $118.94 | 11.15M |