Johannesburg - Delayed Quote ZAc
DRDGOLD Limited (DRD.JO)
As of 3:01 PM GMT+2. Market Open.
Currency in ZAc Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Oct 22, 2024 | 2,132.00 | 2,191.00 | 2,132.00 | 2,177.00 | 2,177.00 | 621,933 |
| Oct 21, 2024 | 2,131.00 | 2,253.00 | 2,131.00 | 2,171.00 | 2,171.00 | 7,008,285 |
| Oct 18, 2024 | 2,050.00 | 2,150.00 | 2,050.00 | 2,107.00 | 2,107.00 | 1,852,029 |
| Oct 17, 2024 | 1,930.00 | 2,044.00 | 1,916.00 | 2,044.00 | 2,044.00 | 2,494,098 |
| Oct 16, 2024 | 1,844.00 | 1,913.00 | 1,853.00 | 1,911.00 | 1,911.00 | 3,410,904 |
| Oct 15, 2024 | 1,796.00 | 1,854.00 | 1,796.00 | 1,831.00 | 1,831.00 | 392,509 |
| Oct 14, 2024 | 1,851.00 | 1,913.00 | 1,829.00 | 1,838.00 | 1,838.00 | 1,433,622 |
| Oct 11, 2024 | 1,821.00 | 1,876.00 | 1,804.00 | 1,873.00 | 1,873.00 | 1,901,038 |
| Oct 10, 2024 | 1,741.00 | 1,805.00 | 1,732.00 | 1,786.00 | 1,786.00 | 927,765 |
| Oct 9, 2024 | 1,716.00 | 1,728.00 | 1,695.00 | 1,724.00 | 1,724.00 | 4,083,339 |
| Oct 8, 2024 | 1,700.00 | 1,715.00 | 1,671.00 | 1,705.00 | 1,705.00 | 1,583,926 |
| Oct 7, 2024 | 1,720.00 | 1,720.00 | 1,671.00 | 1,695.00 | 1,695.00 | 405,816 |
| Oct 4, 2024 | 1,664.00 | 1,720.00 | 1,664.00 | 1,720.00 | 1,720.00 | 669,284 |
| Oct 3, 2024 | 1,678.00 | 1,696.00 | 1,649.00 | 1,670.00 | 1,670.00 | 441,302 |
| Oct 2, 2024 | 1,683.00 | 1,703.00 | 1,665.00 | 1,691.00 | 1,691.00 | 496,127 |
| Oct 1, 2024 | 1,648.00 | 1,730.00 | 1,632.50 | 1,679.00 | 1,679.00 | 1,104,413 |
| Sep 30, 2024 | 1,750.00 | 1,750.00 | 1,640.00 | 1,640.00 | 1,640.00 | 2,738,051 |
| Sep 27, 2024 | 1,781.00 | 1,784.00 | 1,736.00 | 1,741.00 | 1,741.00 | 602,738 |
| Sep 26, 2024 | 1,777.00 | 1,814.00 | 1,769.00 | 1,788.00 | 1,788.00 | 900,970 |
| Sep 25, 2024 | 1,780.00 | 1,784.00 | 1,734.00 | 1,784.00 | 1,784.00 | 2,274,423 |
| Sep 23, 2024 | 1,789.00 | 1,802.00 | 1,739.00 | 1,771.00 | 1,771.00 | 2,122,275 |
| Sep 20, 2024 | 1,698.00 | 1,765.00 | 1,695.00 | 1,754.00 | 1,754.00 | 1,865,367 |
| Sep 19, 2024 | 1,605.00 | 1,700.00 | 1,615.00 | 1,680.00 | 1,680.00 | 2,273,667 |
| Sep 18, 2024 | 1,600.00 | 1,615.00 | 1,570.00 | 1,596.00 | 1,596.00 | 943,457 |
| Sep 17, 2024 | 1,585.00 | 1,615.00 | 1,564.00 | 1,610.00 | 1,610.00 | 2,361,271 |
| Sep 16, 2024 | 1,519.00 | 1,562.00 | 1,488.00 | 1,558.00 | 1,558.00 | 1,183,576 |
| Sep 13, 2024 | 1,451.00 | 1,513.00 | 1,450.00 | 1,510.00 | 1,510.00 | 1,931,118 |
| Sep 12, 2024 | 1,366.00 | 1,448.00 | 1,379.00 | 1,443.00 | 1,443.00 | 1,020,730 |
| Sep 11, 2024 | 20.00 Dividend | |||||
| Sep 11, 2024 | 1,390.00 | 1,414.00 | 1,362.00 | 1,364.00 | 1,364.00 | 1,333,415 |
| Sep 10, 2024 | 1,396.00 | 1,414.00 | 1,369.00 | 1,405.00 | 1,385.00 | 1,176,679 |
| Sep 9, 2024 | 1,400.00 | 1,430.00 | 1,387.00 | 1,392.00 | 1,372.19 | 586,633 |
| Sep 6, 2024 | 1,436.00 | 1,441.00 | 1,404.00 | 1,419.00 | 1,398.80 | 757,627 |
| Sep 5, 2024 | 1,407.00 | 1,457.00 | 1,391.00 | 1,443.00 | 1,422.46 | 615,676 |
| Sep 4, 2024 | 1,431.00 | 1,449.00 | 1,408.00 | 1,420.00 | 1,399.79 | 1,959,168 |
| Sep 3, 2024 | 1,473.00 | 1,497.00 | 1,436.00 | 1,445.00 | 1,424.43 | 1,739,335 |
| Sep 2, 2024 | 1,490.00 | 1,495.00 | 1,458.00 | 1,495.00 | 1,473.72 | 1,976,045 |
| Aug 30, 2024 | 1,530.00 | 1,519.00 | 1,486.00 | 1,501.00 | 1,479.63 | 1,471,908 |
| Aug 29, 2024 | 1,565.00 | 1,565.00 | 1,494.00 | 1,512.00 | 1,490.48 | 3,068,599 |
| Aug 28, 2024 | 1,500.00 | 1,511.00 | 1,485.00 | 1,500.00 | 1,478.65 | 1,400,836 |
| Aug 27, 2024 | 1,521.00 | 1,560.00 | 1,516.00 | 1,530.00 | 1,508.22 | 1,248,630 |
| Aug 26, 2024 | 1,599.00 | 1,603.00 | 1,497.00 | 1,550.00 | 1,527.94 | 3,204,676 |
| Aug 23, 2024 | 1,625.00 | 1,621.00 | 1,550.00 | 1,573.00 | 1,550.61 | 1,932,695 |
| Aug 22, 2024 | 1,668.00 | 1,714.00 | 1,561.00 | 1,603.00 | 1,580.18 | 2,665,222 |
| Aug 21, 2024 | 1,810.00 | 1,824.00 | 1,680.00 | 1,691.00 | 1,666.93 | 1,457,491 |
| Aug 20, 2024 | 1,736.00 | 1,807.00 | 1,736.00 | 1,807.00 | 1,781.28 | 2,284,711 |
| Aug 19, 2024 | 1,733.00 | 1,753.00 | 1,706.00 | 1,736.00 | 1,711.29 | 490,635 |
| Aug 16, 2024 | 1,695.00 | 1,732.00 | 1,660.00 | 1,727.00 | 1,702.42 | 1,028,781 |
| Aug 15, 2024 | 1,680.00 | 1,728.00 | 1,673.00 | 1,685.00 | 1,661.01 | 539,428 |
| Aug 14, 2024 | 1,720.00 | 1,731.00 | 1,668.00 | 1,685.00 | 1,661.01 | 940,242 |
| Aug 13, 2024 | 1,680.00 | 1,723.00 | 1,660.00 | 1,722.00 | 1,697.49 | 1,418,487 |
| Aug 12, 2024 | 1,671.00 | 1,705.00 | 1,629.00 | 1,644.00 | 1,620.60 | 653,765 |
| Aug 8, 2024 | 1,699.00 | 1,700.00 | 1,641.00 | 1,680.00 | 1,656.09 | 2,080,098 |
| Aug 7, 2024 | 1,746.00 | 1,746.00 | 1,683.00 | 1,698.00 | 1,673.83 | 3,346,516 |
| Aug 6, 2024 | 1,691.00 | 1,703.00 | 1,638.00 | 1,676.00 | 1,652.14 | 776,044 |
| Aug 5, 2024 | 1,781.00 | 1,807.00 | 1,639.00 | 1,691.00 | 1,666.93 | 1,904,593 |
| Aug 2, 2024 | 1,850.00 | 1,860.00 | 1,772.00 | 1,781.00 | 1,755.65 | 1,125,746 |
| Aug 1, 2024 | 1,866.00 | 1,874.00 | 1,802.00 | 1,821.00 | 1,795.08 | 1,444,327 |
| Jul 31, 2024 | 1,856.00 | 1,896.00 | 1,825.00 | 1,855.00 | 1,828.59 | 1,739,581 |
| Jul 30, 2024 | 1,825.00 | 1,848.00 | 1,766.00 | 1,821.00 | 1,795.08 | 1,829,157 |
| Jul 29, 2024 | 1,841.00 | 1,847.00 | 1,804.00 | 1,807.00 | 1,781.28 | 1,049,366 |
| Jul 26, 2024 | 1,805.00 | 1,823.00 | 1,781.00 | 1,795.00 | 1,769.45 | 554,088 |
| Jul 25, 2024 | 1,791.00 | 1,816.00 | 1,765.00 | 1,787.00 | 1,761.56 | 1,257,421 |
| Jul 24, 2024 | 1,800.00 | 1,859.00 | 1,800.00 | 1,846.00 | 1,819.72 | 1,231,497 |
| Jul 23, 2024 | 1,746.00 | 1,800.00 | 1,735.00 | 1,797.00 | 1,771.42 | 1,470,174 |
| Jul 22, 2024 | 1,821.00 | 1,821.00 | 1,735.00 | 1,735.00 | 1,710.30 | 1,731,019 |
| Jul 19, 2024 | 1,801.00 | 1,819.00 | 1,767.00 | 1,807.00 | 1,781.28 | 1,504,384 |
| Jul 18, 2024 | 1,860.00 | 1,900.00 | 1,832.00 | 1,845.00 | 1,818.74 | 469,081 |
| Jul 17, 2024 | 1,920.00 | 1,950.00 | 1,863.00 | 1,863.00 | 1,836.48 | 1,224,502 |
| Jul 16, 2024 | 1,771.00 | 1,916.00 | 1,771.00 | 1,903.00 | 1,875.91 | 1,647,574 |
| Jul 15, 2024 | 1,755.00 | 1,788.00 | 1,737.00 | 1,779.00 | 1,753.68 | 682,571 |
| Jul 12, 2024 | 1,743.00 | 1,763.00 | 1,725.00 | 1,737.00 | 1,712.27 | 271,899 |
| Jul 11, 2024 | 1,806.00 | 1,842.00 | 1,712.00 | 1,746.00 | 1,721.15 | 1,945,453 |
| Jul 10, 2024 | 1,714.00 | 1,774.00 | 1,706.00 | 1,755.00 | 1,730.02 | 529,319 |
| Jul 9, 2024 | 1,718.00 | 1,731.00 | 1,701.00 | 1,713.00 | 1,688.62 | 675,661 |
| Jul 8, 2024 | 1,712.00 | 1,728.00 | 1,674.00 | 1,692.00 | 1,667.91 | 327,728 |
| Jul 5, 2024 | 1,723.00 | 1,727.00 | 1,687.00 | 1,713.00 | 1,688.62 | 365,186 |
| Jul 4, 2024 | 1,660.00 | 1,722.00 | 1,673.00 | 1,722.00 | 1,697.49 | 708,214 |
| Jul 3, 2024 | 1,608.00 | 1,678.00 | 1,608.00 | 1,673.00 | 1,649.19 | 1,342,081 |
| Jul 2, 2024 | 1,583.00 | 1,625.00 | 1,579.00 | 1,586.00 | 1,563.42 | 1,183,577 |
| Jul 1, 2024 | 1,599.00 | 1,609.00 | 1,570.00 | 1,583.00 | 1,560.47 | 600,650 |
| Jun 28, 2024 | 1,599.00 | 1,613.00 | 1,555.00 | 1,570.00 | 1,547.65 | 925,228 |
| Jun 27, 2024 | 1,597.00 | 1,605.00 | 1,563.00 | 1,591.00 | 1,568.35 | 1,035,915 |
| Jun 26, 2024 | 1,609.00 | 1,614.00 | 1,561.00 | 1,576.00 | 1,553.57 | 1,687,870 |
| Jun 25, 2024 | 1,608.00 | 1,626.00 | 1,585.00 | 1,610.00 | 1,587.08 | 2,106,542 |
| Jun 24, 2024 | 1,630.00 | 1,639.00 | 1,590.00 | 1,606.00 | 1,583.14 | 661,543 |
| Jun 21, 2024 | 1,616.00 | 1,625.00 | 1,577.00 | 1,620.00 | 1,596.94 | 2,165,672 |
| Jun 20, 2024 | 1,599.00 | 1,615.00 | 1,560.00 | 1,608.00 | 1,585.11 | 1,394,553 |
| Jun 19, 2024 | 1,526.00 | 1,576.00 | 1,522.00 | 1,570.00 | 1,547.65 | 560,932 |
| Jun 18, 2024 | 1,514.00 | 1,519.00 | 1,471.00 | 1,515.00 | 1,493.43 | 495,892 |
| Jun 14, 2024 | 1,514.00 | 1,540.00 | 1,492.00 | 1,499.00 | 1,477.66 | 821,556 |
| Jun 13, 2024 | 1,542.00 | 1,548.00 | 1,500.00 | 1,515.00 | 1,493.43 | 2,160,030 |
| Jun 12, 2024 | 1,515.00 | 1,598.00 | 1,520.00 | 1,562.00 | 1,539.77 | 1,515,576 |
| Jun 11, 2024 | 1,550.00 | 1,551.00 | 1,522.00 | 1,535.00 | 1,513.15 | 972,371 |
| Jun 10, 2024 | 1,560.00 | 1,567.00 | 1,521.00 | 1,543.00 | 1,521.04 | 664,724 |
| Jun 7, 2024 | 1,675.00 | 1,632.00 | 1,595.00 | 1,595.00 | 1,572.30 | 3,193,092 |
| Jun 6, 2024 | 1,623.00 | 1,629.00 | 1,596.00 | 1,620.00 | 1,596.94 | 178,174 |
| Jun 5, 2024 | 1,585.00 | 1,612.00 | 1,569.00 | 1,607.00 | 1,584.12 | 628,112 |
| Jun 4, 2024 | 1,620.00 | 1,605.00 | 1,564.00 | 1,567.00 | 1,544.69 | 2,210,383 |
| Jun 3, 2024 | 1,604.00 | 1,609.00 | 1,573.00 | 1,605.00 | 1,582.15 | 595,308 |
| May 31, 2024 | 1,600.00 | 1,615.00 | 1,578.00 | 1,583.00 | 1,560.47 | 483,687 |
| May 30, 2024 | 1,594.00 | 1,614.00 | 1,551.00 | 1,595.00 | 1,572.30 | 1,144,236 |
| May 28, 2024 | 1,599.00 | 1,633.00 | 1,585.00 | 1,601.00 | 1,578.21 | 978,251 |
| May 27, 2024 | 1,657.00 | 1,657.00 | 1,610.00 | 1,610.00 | 1,587.08 | 162,840 |
| May 24, 2024 | 1,630.00 | 1,637.00 | 1,602.00 | 1,621.00 | 1,597.93 | 430,428 |
| May 23, 2024 | 1,641.00 | 1,641.00 | 1,605.00 | 1,605.00 | 1,582.15 | 343,265 |
| May 22, 2024 | 1,690.00 | 1,692.00 | 1,640.00 | 1,654.00 | 1,630.46 | 707,254 |
| May 21, 2024 | 1,670.00 | 1,711.00 | 1,663.00 | 1,691.00 | 1,666.93 | 422,630 |
| May 20, 2024 | 1,730.00 | 1,740.00 | 1,677.00 | 1,685.00 | 1,661.01 | 1,854,622 |
| May 17, 2024 | 1,627.00 | 1,663.00 | 1,582.00 | 1,655.00 | 1,631.44 | 668,662 |
| May 16, 2024 | 1,586.00 | 1,631.00 | 1,586.00 | 1,600.00 | 1,577.22 | 1,512,675 |
| May 15, 2024 | 1,629.00 | 1,636.00 | 1,586.00 | 1,609.00 | 1,586.10 | 410,398 |
| May 14, 2024 | 1,600.00 | 1,615.00 | 1,578.00 | 1,606.00 | 1,583.14 | 1,955,942 |
| May 13, 2024 | 1,631.00 | 1,635.00 | 1,589.00 | 1,593.00 | 1,570.32 | 1,049,356 |
| May 10, 2024 | 1,634.00 | 1,692.00 | 1,612.00 | 1,627.00 | 1,603.84 | 1,971,418 |
| May 9, 2024 | 1,543.00 | 1,608.00 | 1,518.00 | 1,595.00 | 1,572.30 | 1,669,832 |
| May 8, 2024 | 1,521.00 | 1,534.00 | 1,475.00 | 1,528.00 | 1,506.25 | 803,793 |
| May 7, 2024 | 1,518.00 | 1,519.00 | 1,483.00 | 1,487.00 | 1,465.83 | 566,746 |
| May 6, 2024 | 1,485.00 | 1,519.00 | 1,485.00 | 1,502.00 | 1,480.62 | 586,412 |
| May 3, 2024 | 1,501.00 | 1,502.00 | 1,455.00 | 1,467.00 | 1,446.12 | 654,796 |
| May 2, 2024 | 1,500.00 | 1,503.00 | 1,456.00 | 1,481.00 | 1,459.92 | 973,665 |
| Apr 30, 2024 | 1,557.00 | 1,569.00 | 1,499.00 | 1,519.00 | 1,497.38 | 843,074 |
| Apr 29, 2024 | 1,585.00 | 1,612.00 | 1,542.00 | 1,591.00 | 1,568.35 | 594,712 |
| Apr 26, 2024 | 1,571.00 | 1,631.00 | 1,570.00 | 1,585.00 | 1,562.44 | 898,600 |
| Apr 25, 2024 | 1,530.00 | 1,586.00 | 1,509.00 | 1,551.00 | 1,528.92 | 1,617,841 |
| Apr 24, 2024 | 1,533.00 | 1,545.00 | 1,509.00 | 1,535.00 | 1,513.15 | 470,374 |
| Apr 23, 2024 | 1,539.00 | 1,543.00 | 1,481.00 | 1,536.00 | 1,514.14 | 877,574 |
| Apr 22, 2024 | 1,630.00 | 1,628.00 | 1,522.00 | 1,555.00 | 1,532.86 | 1,318,892 |
| Apr 19, 2024 | 1,669.00 | 1,669.00 | 1,610.00 | 1,644.00 | 1,620.60 | 649,894 |
| Apr 18, 2024 | 1,626.00 | 1,658.00 | 1,612.00 | 1,641.00 | 1,617.64 | 806,866 |
| Apr 17, 2024 | 1,615.00 | 1,645.00 | 1,600.00 | 1,634.00 | 1,610.74 | 959,669 |
| Apr 16, 2024 | 1,614.00 | 1,627.00 | 1,585.00 | 1,615.00 | 1,592.01 | 1,640,732 |
| Apr 15, 2024 | 1,669.00 | 1,686.00 | 1,556.00 | 1,623.00 | 1,599.90 | 1,900,056 |
| Apr 12, 2024 | 1,660.00 | 1,750.00 | 1,650.00 | 1,750.00 | 1,725.09 | 4,667,947 |
| Apr 11, 2024 | 1,650.00 | 1,650.00 | 1,594.00 | 1,610.00 | 1,587.08 | 812,350 |
| Apr 10, 2024 | 1,655.00 | 1,666.00 | 1,578.00 | 1,656.00 | 1,632.43 | 2,843,283 |
| Apr 9, 2024 | 1,666.00 | 1,692.00 | 1,638.00 | 1,655.00 | 1,631.44 | 931,513 |
| Apr 8, 2024 | 1,669.00 | 1,690.00 | 1,612.00 | 1,658.00 | 1,634.40 | 684,545 |
| Apr 5, 2024 | 1,629.00 | 1,637.00 | 1,592.00 | 1,624.00 | 1,600.88 | 664,924 |
| Apr 4, 2024 | 1,691.00 | 1,691.00 | 1,602.00 | 1,663.00 | 1,639.33 | 728,048 |
| Apr 3, 2024 | 1,555.00 | 1,651.00 | 1,555.00 | 1,635.00 | 1,611.73 | 918,478 |
| Apr 2, 2024 | 1,601.00 | 1,646.00 | 1,590.00 | 1,600.00 | 1,577.22 | 1,242,137 |
| Mar 28, 2024 | 1,522.00 | 1,597.00 | 1,530.00 | 1,597.00 | 1,574.27 | 941,916 |
| Mar 27, 2024 | 1,520.00 | 1,554.00 | 1,490.00 | 1,522.00 | 1,500.33 | 545,189 |
| Mar 26, 2024 | 1,544.00 | 1,572.00 | 1,505.00 | 1,537.00 | 1,515.12 | 1,282,891 |
| Mar 25, 2024 | 1,530.00 | 1,554.00 | 1,484.00 | 1,545.00 | 1,523.01 | 967,632 |
| Mar 22, 2024 | 1,517.00 | 1,551.00 | 1,473.00 | 1,532.00 | 1,510.19 | 1,278,303 |
| Mar 20, 2024 | 1,448.00 | 1,480.00 | 1,419.00 | 1,464.00 | 1,443.16 | 270,842 |
| Mar 19, 2024 | 1,455.00 | 1,475.00 | 1,424.00 | 1,448.00 | 1,427.39 | 165,961 |
| Mar 18, 2024 | 1,480.00 | 1,507.00 | 1,461.00 | 1,461.00 | 1,440.20 | 342,360 |
| Mar 15, 2024 | 1,533.00 | 1,559.00 | 1,487.00 | 1,491.00 | 1,469.78 | 837,754 |
| Mar 14, 2024 | 1,562.00 | 1,557.00 | 1,510.00 | 1,523.00 | 1,501.32 | 209,441 |
| Mar 13, 2024 | 1,524.00 | 1,557.00 | 1,479.00 | 1,552.00 | 1,529.91 | 357,452 |
| Mar 12, 2024 | 1,543.00 | 1,582.00 | 1,481.00 | 1,500.00 | 1,478.65 | 529,932 |
| Mar 11, 2024 | 1,510.00 | 1,561.00 | 1,484.00 | 1,560.00 | 1,537.79 | 315,401 |
| Mar 8, 2024 | 1,519.00 | 1,547.00 | 1,486.00 | 1,509.00 | 1,487.52 | 734,579 |
| Mar 7, 2024 | 1,488.00 | 1,505.00 | 1,457.00 | 1,500.00 | 1,478.65 | 781,009 |
| Mar 6, 2024 | 20.00 Dividend | |||||
| Mar 6, 2024 | 1,470.00 | 1,504.00 | 1,417.00 | 1,470.00 | 1,449.07 | 1,033,086 |
| Mar 5, 2024 | 1,476.00 | 1,529.00 | 1,460.00 | 1,493.00 | 1,452.03 | 937,257 |
| Mar 4, 2024 | 1,438.00 | 1,450.00 | 1,400.00 | 1,440.00 | 1,400.49 | 685,687 |
| Mar 1, 2024 | 1,307.00 | 1,363.00 | 1,301.00 | 1,344.00 | 1,307.12 | 650,428 |
| Feb 29, 2024 | 1,260.00 | 1,315.00 | 1,239.00 | 1,305.00 | 1,269.19 | 1,159,364 |
| Feb 28, 2024 | 1,297.00 | 1,300.00 | 1,249.00 | 1,249.00 | 1,214.73 | 1,338,734 |
| Feb 27, 2024 | 1,346.00 | 1,345.00 | 1,293.00 | 1,293.00 | 1,257.52 | 441,842 |
| Feb 26, 2024 | 1,315.00 | 1,346.00 | 1,305.00 | 1,346.00 | 1,309.07 | 647,047 |
| Feb 23, 2024 | 1,301.00 | 1,326.50 | 1,295.00 | 1,300.00 | 1,264.33 | 332,891 |
| Feb 22, 2024 | 1,379.00 | 1,394.00 | 1,309.00 | 1,313.00 | 1,276.97 | 872,594 |
| Feb 21, 2024 | 1,358.00 | 1,359.00 | 1,311.00 | 1,316.00 | 1,279.89 | 465,424 |
| Feb 20, 2024 | 1,360.00 | 1,387.00 | 1,341.00 | 1,358.00 | 1,320.74 | 1,131,671 |
| Feb 19, 2024 | 1,375.00 | 1,425.00 | 1,348.00 | 1,379.00 | 1,341.16 | 413,296 |
| Feb 16, 2024 | 1,305.00 | 1,355.00 | 1,317.00 | 1,351.00 | 1,313.93 | 798,504 |
| Feb 15, 2024 | 1,271.00 | 1,336.00 | 1,226.00 | 1,326.00 | 1,289.61 | 808,969 |
| Feb 14, 2024 | 1,369.00 | 1,376.00 | 1,200.00 | 1,291.00 | 1,255.57 | 555,810 |
| Feb 13, 2024 | 1,406.00 | 1,433.00 | 1,357.00 | 1,357.00 | 1,319.76 | 851,174 |
| Feb 12, 2024 | 1,399.00 | 1,420.00 | 1,393.00 | 1,406.00 | 1,367.42 | 480,154 |
| Feb 9, 2024 | 1,427.00 | 1,446.00 | 1,407.00 | 1,409.00 | 1,370.34 | 314,965 |
| Feb 8, 2024 | 1,466.00 | 1,481.00 | 1,446.00 | 1,453.00 | 1,413.13 | 160,098 |
| Feb 7, 2024 | 1,500.00 | 1,508.00 | 1,483.00 | 1,499.00 | 1,457.87 | 615,045 |
| Feb 6, 2024 | 1,526.00 | 1,543.00 | 1,492.00 | 1,500.00 | 1,458.84 | 607,413 |
| Feb 5, 2024 | 1,476.00 | 1,529.00 | 1,465.00 | 1,522.00 | 1,480.24 | 915,312 |
| Feb 2, 2024 | 1,520.00 | 1,548.00 | 1,466.00 | 1,492.00 | 1,451.06 | 493,501 |
| Feb 1, 2024 | 1,469.00 | 1,498.00 | 1,442.00 | 1,481.00 | 1,440.36 | 680,598 |
| Jan 31, 2024 | 1,500.00 | 1,489.00 | 1,458.00 | 1,485.00 | 1,444.25 | 571,905 |
| Jan 30, 2024 | 1,492.00 | 1,507.00 | 1,477.00 | 1,487.00 | 1,446.20 | 538,450 |
| Jan 29, 2024 | 1,488.00 | 1,519.00 | 1,459.00 | 1,466.00 | 1,425.77 | 539,519 |
| Jan 26, 2024 | 1,469.00 | 1,500.00 | 1,453.00 | 1,500.00 | 1,458.84 | 1,518,826 |
| Jan 25, 2024 | 1,445.00 | 1,479.00 | 1,435.00 | 1,466.00 | 1,425.77 | 328,141 |
| Jan 24, 2024 | 1,447.00 | 1,501.00 | 1,442.00 | 1,475.00 | 1,434.53 | 3,391,942 |
| Jan 23, 2024 | 1,432.00 | 1,458.00 | 1,409.00 | 1,429.00 | 1,389.79 | 688,805 |
| Jan 22, 2024 | 1,410.00 | 1,439.00 | 1,409.00 | 1,429.00 | 1,389.79 | 183,833 |
| Jan 19, 2024 | 1,438.00 | 1,456.00 | 1,420.00 | 1,420.00 | 1,381.04 | 444,731 |
| Jan 18, 2024 | 1,446.00 | 1,466.00 | 1,424.00 | 1,431.00 | 1,391.73 | 506,048 |
| Jan 17, 2024 | 1,469.00 | 1,469.00 | 1,409.00 | 1,429.00 | 1,389.79 | 942,686 |
| Jan 16, 2024 | 1,554.00 | 1,574.00 | 1,476.00 | 1,484.00 | 1,443.28 | 2,081,636 |
| Jan 15, 2024 | 1,484.00 | 1,578.00 | 1,468.00 | 1,550.00 | 1,507.47 | 282,923 |
| Jan 12, 2024 | 1,393.00 | 1,505.00 | 1,390.00 | 1,475.00 | 1,434.53 | 978,344 |
| Jan 11, 2024 | 1,440.00 | 1,469.00 | 1,390.00 | 1,390.00 | 1,351.86 | 153,141 |
| Jan 10, 2024 | 1,420.00 | 1,425.00 | 1,401.00 | 1,401.00 | 1,362.56 | 120,242 |
| Jan 9, 2024 | 1,443.00 | 1,449.00 | 1,416.00 | 1,420.00 | 1,381.04 | 199,704 |
| Jan 8, 2024 | 1,430.00 | 1,456.00 | 1,417.00 | 1,421.00 | 1,382.01 | 1,037,637 |
| Jan 5, 2024 | 1,495.00 | 1,520.00 | 1,462.00 | 1,470.00 | 1,429.66 | 376,431 |
| Jan 4, 2024 | 1,481.00 | 1,508.00 | 1,480.00 | 1,493.00 | 1,452.03 | 2,065,027 |
| Jan 3, 2024 | 1,490.00 | 1,521.00 | 1,480.00 | 1,498.00 | 1,456.89 | 2,330,780 |
| Jan 2, 2024 | 1,495.00 | 1,545.00 | 1,499.00 | 1,545.00 | 1,502.61 | 1,148,107 |
| Dec 29, 2023 | 1,554.00 | 1,577.00 | 1,521.00 | 1,577.00 | 1,533.73 | 684,193 |
| Dec 28, 2023 | 1,569.00 | 1,588.00 | 1,556.00 | 1,570.00 | 1,526.92 | 1,780,984 |
| Dec 27, 2023 | 1,561.00 | 1,613.00 | 1,538.00 | 1,590.00 | 1,546.37 | 1,439,157 |
| Dec 22, 2023 | 1,566.00 | 1,551.00 | 1,502.00 | 1,558.00 | 1,515.25 | 285,430 |
| Dec 21, 2023 | 1,516.00 | 1,537.00 | 1,466.00 | 1,537.00 | 1,494.82 | 289,459 |
| Dec 20, 2023 | 1,524.00 | 1,555.00 | 1,524.00 | 1,529.00 | 1,487.04 | 386,500 |
| Dec 19, 2023 | 1,485.00 | 1,516.00 | 1,480.00 | 1,516.00 | 1,474.40 | 426,198 |
| Dec 18, 2023 | 1,555.00 | 1,555.00 | 1,402.00 | 1,496.00 | 1,454.95 | 2,001,378 |
| Dec 14, 2023 | 1,577.00 | 1,659.00 | 1,571.00 | 1,571.00 | 1,527.89 | 1,631,964 |
| Dec 13, 2023 | 1,501.00 | 1,557.00 | 1,476.00 | 1,537.00 | 1,494.82 | 782,454 |
| Dec 12, 2023 | 1,573.00 | 1,587.00 | 1,509.00 | 1,511.00 | 1,469.54 | 538,262 |
| Dec 11, 2023 | 1,611.00 | 1,610.00 | 1,555.00 | 1,575.00 | 1,531.78 | 513,450 |
| Dec 8, 2023 | 1,548.00 | 1,662.00 | 1,539.00 | 1,605.00 | 1,560.96 | 382,969 |
| Dec 7, 2023 | 1,701.00 | 1,707.00 | 1,634.00 | 1,644.00 | 1,598.89 | 287,240 |
| Dec 6, 2023 | 1,712.00 | 1,733.00 | 1,673.00 | 1,697.00 | 1,650.43 | 497,704 |
| Dec 5, 2023 | 1,702.00 | 1,725.00 | 1,676.00 | 1,700.00 | 1,653.35 | 566,604 |
| Dec 4, 2023 | 1,812.00 | 1,844.00 | 1,742.00 | 1,749.00 | 1,701.01 | 829,570 |
| Dec 1, 2023 | 1,794.00 | 1,811.00 | 1,727.00 | 1,771.00 | 1,722.40 | 593,536 |
| Nov 30, 2023 | 1,829.00 | 1,829.00 | 1,714.00 | 1,761.00 | 1,712.68 | 777,354 |
| Nov 29, 2023 | 1,789.00 | 1,832.00 | 1,751.00 | 1,791.00 | 1,741.85 | 728,441 |
| Nov 28, 2023 | 1,725.00 | 1,790.00 | 1,719.00 | 1,768.00 | 1,719.49 | 549,167 |
| Nov 27, 2023 | 1,680.00 | 1,734.00 | 1,630.00 | 1,734.00 | 1,686.42 | 538,678 |
| Nov 24, 2023 | 1,649.00 | 1,680.00 | 1,612.00 | 1,633.00 | 1,588.19 | 274,540 |
| Nov 23, 2023 | 1,583.00 | 1,709.00 | 1,583.00 | 1,670.00 | 1,624.18 | 426,749 |
| Nov 22, 2023 | 1,615.00 | 1,686.00 | 1,615.00 | 1,660.00 | 1,614.45 | 241,854 |
| Nov 21, 2023 | 1,547.00 | 1,627.00 | 1,517.00 | 1,615.00 | 1,570.68 | 633,990 |
| Nov 20, 2023 | 1,536.00 | 1,564.00 | 1,511.00 | 1,539.00 | 1,496.77 | 412,068 |
| Nov 17, 2023 | 1,629.00 | 1,629.00 | 1,581.00 | 1,600.00 | 1,556.10 | 258,553 |
| Nov 16, 2023 | 1,600.00 | 1,632.00 | 1,525.00 | 1,624.00 | 1,579.44 | 158,373 |
| Nov 15, 2023 | 1,639.00 | 1,662.00 | 1,594.00 | 1,594.00 | 1,550.26 | 592,463 |
| Nov 14, 2023 | 1,535.00 | 1,649.00 | 1,526.00 | 1,627.00 | 1,582.36 | 819,319 |
| Nov 13, 2023 | 1,528.00 | 1,564.00 | 1,527.00 | 1,548.00 | 1,505.52 | 189,188 |
| Nov 10, 2023 | 1,601.00 | 1,601.00 | 1,549.00 | 1,561.00 | 1,518.17 | 140,421 |
| Nov 9, 2023 | 1,597.00 | 1,605.00 | 1,560.00 | 1,603.00 | 1,559.01 | 263,337 |
| Nov 8, 2023 | 1,597.00 | 1,635.00 | 1,590.00 | 1,625.00 | 1,580.41 | 424,577 |
| Nov 7, 2023 | 1,630.00 | 1,628.00 | 1,564.00 | 1,569.00 | 1,525.95 | 581,281 |
| Nov 6, 2023 | 1,650.00 | 1,662.00 | 1,629.00 | 1,655.00 | 1,609.59 | 161,805 |
| Nov 3, 2023 | 1,551.00 | 1,640.00 | 1,546.00 | 1,608.00 | 1,563.88 | 487,290 |
| Nov 2, 2023 | 1,608.00 | 1,619.00 | 1,539.00 | 1,560.00 | 1,517.19 | 188,024 |
| Nov 1, 2023 | 1,610.00 | 1,636.00 | 1,575.00 | 1,602.00 | 1,558.04 | 862,924 |
| Oct 31, 2023 | 1,631.00 | 1,675.00 | 1,609.00 | 1,642.00 | 1,596.94 | 688,049 |
| Oct 30, 2023 | 1,665.00 | 1,694.00 | 1,643.00 | 1,674.00 | 1,628.07 | 270,628 |
| Oct 27, 2023 | 1,681.00 | 1,681.00 | 1,631.00 | 1,638.00 | 1,593.05 | 219,689 |
| Oct 26, 2023 | 1,671.00 | 1,718.00 | 1,644.00 | 1,659.00 | 1,613.48 | 610,839 |
| Oct 25, 2023 | 1,700.00 | 1,728.00 | 1,680.00 | 1,689.00 | 1,642.65 | 857,180 |
| Oct 24, 2023 | 1,746.00 | 1,747.00 | 1,686.00 | 1,702.00 | 1,655.30 | 844,398 |
| Oct 23, 2023 | 1,790.00 | 1,799.68 | 1,741.00 | 1,749.00 | 1,701.01 | 1,287,223 |
Related Tickers
HAR.JO Harmony Gold Mining Company Limited
21,100.00
-0.07%
PAN.JO Pan African Resources PLC
867.00
+0.35%
HAM1.F Harmony Gold Mining Company Limited
11.05
-1.34%
SMAGF Soma Gold Corp.
0.4200
0.00%
SOMA.V Soma Gold Corp.
0.5900
0.00%
AAU.L Ariana Resources plc
2.2845
+5.03%
T6UP.F Altamira Gold Corp.
0.0970
+25.97%
GFI.JO Gold Fields Limited
32,219.00
-0.86%
THX.V Thor Explorations Ltd.
0.2950
+5.36%
SBI.TO Serabi Gold plc
1.7000
+14.09%