Skip to main content

Drdgold Ltd ADR (NY: DRD )

9.570 +0.540 (+5.98%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 8.140 8.432 8.140 8.140 260,994 -0.01(-0.11%)
Nov 29, 2021 7.972 8.193 7.919 8.149 211,486 +0.11(+1.32%)
Nov 26, 2021 8.105 8.123 7.805 8.043 152,337 +0.01(+0.11%)
Nov 24, 2021 7.964 8.140 7.919 8.034 100,926 -0.04(-0.44%)
Nov 23, 2021 8.061 8.123 7.911 8.070 147,856 -0.12(-1.51%)
Nov 22, 2021 8.202 8.353 7.893 8.193 304,731 -0.04(-0.54%)
Nov 19, 2021 8.609 8.680 8.202 8.238 139,120 -0.42(-4.80%)
Nov 18, 2021 8.733 8.653 8.556 8.653 154,450 -0.07(-0.81%)
Nov 17, 2021 8.856 8.927 8.627 8.724 120,434 +0.04(+0.51%)
Nov 16, 2021 8.839 8.971 8.618 8.680 114,954 -0.22(-2.48%)
Nov 15, 2021 8.874 8.945 8.777 8.901 140,640 -0.04(-0.40%)
Nov 12, 2021 8.794 9.051 8.591 8.936 220,619 +0.07(+0.80%)
Nov 11, 2021 8.662 8.971 8.591 8.865 353,424 +0.52(+6.25%)
Nov 10, 2021 8.459 8.335 8.344 240,704 +0.10(+1.18%)
Nov 09, 2021 8.158 8.273 7.955 8.246 139,496 +0.07(+0.86%)
Nov 08, 2021 8.238 8.238 8.043 8.176 148,220 +0.04(+0.54%)
Nov 05, 2021 8.017 8.132 7.849 8.132 194,830 +0.21(+2.68%)
Nov 04, 2021 8.096 8.264 7.858 7.919 186,157 -0.07(-0.88%)
Nov 03, 2021 7.778 8.043 7.637 7.990 141,576 +0.14(+1.80%)
Nov 02, 2021 7.866 7.902 7.681 7.849 236,096 -0.06(-0.78%)
Nov 01, 2021 7.972 8.087 7.972 7.911 140,744 -0.06(-0.78%)
Oct 29, 2021 8.043 8.052 7.831 7.972 220,231 -0.24(-2.91%)
Oct 28, 2021 8.308 8.485 8.193 8.211 139,174 -0.17(-2.00%)
Oct 27, 2021 8.193 8.485 8.105 8.379 300,157 +0.20(+2.49%)
Oct 26, 2021 8.202 8.176 217,256 -0.08(-0.96%)
Oct 25, 2021 8.299 8.361 8.185 8.255 142,162 +0.16(+1.97%)
Oct 22, 2021 8.264 8.406 8.025 8.096 296,323 -0.06(-0.76%)
Oct 21, 2021 8.079 8.167 8.012 8.158 174,875 -0.06(-0.75%)
Oct 20, 2021 8.158 8.353 8.149 8.220 155,881 +0.11(+1.42%)
Oct 19, 2021 8.229 8.241 7.990 8.105 160,636 +0.04(+0.44%)
Oct 18, 2021 8.114 8.193 7.999 8.070 130,126 -0.07(-0.87%)
Oct 15, 2021 7.999 8.308 7.902 8.140 275,885 -0.08(-0.97%)
Oct 14, 2021 8.140 8.326 8.061 8.220 272,770 +0.27(+3.33%)
Oct 13, 2021 7.849 8.079 7.813 7.955 375,609 +0.22(+2.86%)
Oct 12, 2021 7.531 7.751 7.469 7.734 283,442 +0.34(+4.54%)
Oct 11, 2021 7.477 7.619 7.380 7.398 157,201 -0.08(-1.06%)
Oct 08, 2021 7.601 7.637 7.380 7.477 305,283 +0.12(+1.68%)
Oct 07, 2021 7.433 7.548 7.310 7.354 262,377 -0.15(-2.00%)
Oct 06, 2021 7.212 7.504 7.212 7.504 170,500 +0.19(+2.66%)
Oct 05, 2021 7.310 7.327 7.080 7.310 153,106 -0.03(-0.36%)
Oct 04, 2021 7.203 7.495 7.203 7.336 205,633 +0.08(+1.10%)
Oct 01, 2021 7.203 7.310 7.133 7.257 166,256 +0.11(+1.48%)
Sep 30, 2021 7.000 7.248 7.000 7.150 245,560 +0.18(+2.53%)
Sep 29, 2021 7.203 7.203 6.965 6.974 294,637 -0.30(-4.13%)
Sep 28, 2021 7.301 7.349 7.159 7.274 256,181 -0.21(-2.83%)
Sep 27, 2021 7.557 7.698 7.486 7.486 194,064 -0.09(-1.17%)
Sep 24, 2021 7.610 7.751 7.566 7.575 138,655 -0.04(-0.58%)
Sep 23, 2021 7.751 7.769 7.610 7.619 168,187 -0.13(-1.71%)
Sep 22, 2021 7.769 8.043 7.698 7.751 361,246 +0.05(+0.60%)
Sep 21, 2021 7.757 7.877 7.637 7.706 373,305 -0.15(-1.96%)
Sep 20, 2021 7.663 7.868 7.569 7.860 206,407 +0.12(+1.55%)
Sep 17, 2021 7.646 7.765 7.526 7.740 529,128 +0.15(+1.92%)
Sep 16, 2021 7.594 7.663 7.423 7.594 387,698 -0.32(-4.00%)
Sep 15, 2021 7.740 7.928 7.689 7.911 194,636 -0.03(-0.43%)
Sep 14, 2021 8.151 8.151 7.885 7.945 272,858 -0.15(-1.80%)
Sep 13, 2021 7.723 8.228 7.723 8.091 233,716 +0.34(+4.42%)
Sep 10, 2021 7.885 7.902 7.748 7.748 168,290 -0.17(-2.16%)
Sep 09, 2021 7.962 8.014 7.740 7.920 285,073 -0.14(-1.70%)
Sep 08, 2021 8.005 8.116 7.945 8.057 138,462 +0.08(+0.97%)
Sep 07, 2021 8.279 8.279 7.979 7.979 163,569 -0.42(-4.99%)
Sep 03, 2021 8.211 8.433 8.134 8.399 201,144 +0.33(+4.14%)
Sep 02, 2021 8.176 8.176 7.980 8.065 211,989 -0.27(-3.19%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.