Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Drdgold Ltd ADR (NY: DRD )

10.11 -0.13 (-1.27%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2020 12.24 12.40 11.88 12.34 710,503 -0.10(-0.79%)
Jul 30, 2020 12.51 13.01 12.28 12.44 534,225 -0.60(-4.57%)
Jul 29, 2020 13.65 13.65 12.62 13.03 843,016 -0.82(-5.89%)
Jul 28, 2020 14.28 14.28 13.79 13.85 734,853 -0.60(-4.18%)
Jul 27, 2020 14.28 14.73 13.96 14.45 1,293,275 +0.93(+6.88%)
Jul 24, 2020 12.97 13.61 12.83 13.52 946,480 +1.02(+8.16%)
Jul 23, 2020 13.14 13.19 12.36 12.50 506,633 -0.59(-4.49%)
Jul 22, 2020 12.94 13.27 12.79 13.09 640,864 -0.13(-0.99%)
Jul 21, 2020 13.49 13.70 13.08 13.22 585,091 -0.15(-1.10%)
Jul 20, 2020 13.06 13.39 12.95 13.37 782,781 +0.78(+6.23%)
Jul 17, 2020 12.06 12.87 12.02 12.59 728,759 +0.87(+7.46%)
Jul 16, 2020 11.40 11.96 11.30 11.71 485,861 +0.29(+2.57%)
Jul 15, 2020 11.43 11.63 10.95 11.42 696,787 -0.39(-3.32%)
Jul 14, 2020 11.43 11.86 11.30 11.81 943,131 +0.11(+0.98%)
Jul 13, 2020 13.23 13.23 11.60 11.70 1,253,335 -1.60(-12.03%)
Jul 10, 2020 13.43 13.56 12.95 13.30 597,416 -0.34(-2.51%)
Jul 09, 2020 13.91 13.91 12.99 13.64 764,384 -0.04(-0.30%)
Jul 08, 2020 13.87 13.88 13.26 13.68 890,358 +0.50(+3.78%)
Jul 07, 2020 12.72 13.45 12.56 13.18 891,120 +0.34(+2.67%)
Jul 06, 2020 12.60 12.90 12.50 12.84 646,565 +0.24(+1.94%)
Jul 02, 2020 12.57 12.91 12.48 12.59 651,938 -0.17(-1.34%)
Jul 01, 2020 12.94 12.94 12.17 12.77 751,370 -0.12(-0.95%)
Jun 30, 2020 12.72 12.91 12.32 12.89 1,009,469 +0.14(+1.09%)
Jun 29, 2020 12.53 13.21 12.43 12.75 1,147,648 +0.41(+3.31%)
Jun 26, 2020 12.04 12.55 11.80 12.34 1,247,271 +0.28(+2.30%)
Jun 25, 2020 11.38 12.24 11.29 12.06 1,166,505 +0.32(+2.71%)
Jun 24, 2020 11.96 12.32 11.47 11.74 1,158,128 -0.31(-2.57%)
Jun 23, 2020 11.43 12.28 11.37 12.05 1,552,173 +0.71(+6.26%)
Jun 22, 2020 10.67 11.70 10.54 11.34 1,624,497 +1.02(+9.88%)
Jun 19, 2020 10.19 10.65 10.06 10.32 8,382,572 +0.27(+2.68%)
Jun 18, 2020 9.509 10.19 9.419 10.06 1,592,269 +0.24(+2.50%)
Jun 17, 2020 9.574 9.974 9.402 9.810 1,470,279 +0.19(+1.94%)
Jun 16, 2020 9.132 9.712 8.922 9.624 1,274,675 +0.63(+6.99%)
Jun 15, 2020 8.334 9.277 8.302 8.995 2,361,914 +0.85(+10.39%)
Jun 12, 2020 8.302 8.568 8.141 8.149 507,942 +0.13(+1.61%)
Jun 11, 2020 8.197 8.697 7.850 8.020 850,609 -0.33(-3.96%)
Jun 10, 2020 8.060 8.358 7.786 8.350 724,251 +0.55(+7.02%)
Jun 09, 2020 7.568 7.915 7.550 7.802 513,980 +0.36(+4.88%)
Jun 08, 2020 7.464 7.592 7.314 7.439 337,162 -0.02(-0.22%)
Jun 05, 2020 7.254 7.480 7.020 7.455 491,565 -0.16(-2.12%)
Jun 04, 2020 7.705 7.730 7.439 7.617 433,320 +0.03(+0.43%)
Jun 03, 2020 7.633 7.746 7.391 7.584 519,249 -0.35(-4.47%)
Jun 02, 2020 8.141 8.189 7.875 7.939 479,786 +0.02(+0.31%)
Jun 01, 2020 7.907 8.052 7.762 7.915 378,138 +0.04(+0.51%)
May 29, 2020 7.858 7.951 7.730 7.875 579,034 +0.38(+5.05%)
May 28, 2020 7.512 7.899 7.423 7.496 574,876 +0.12(+1.64%)
May 27, 2020 6.988 7.407 6.853 7.375 510,842 +0.11(+1.55%)
May 26, 2020 7.447 7.528 7.246 7.262 483,260 -0.21(-2.80%)
May 22, 2020 7.754 8.092 7.431 7.472 552,732 -0.29(-3.74%)
May 21, 2020 8.197 8.197 7.351 7.762 1,215,012 -0.35(-4.37%)
May 20, 2020 8.302 8.407 7.958 8.116 573,600 -0.16(-1.95%)
May 19, 2020 8.052 8.366 8.052 8.278 687,951 +0.37(+4.69%)
May 18, 2020 8.334 8.455 7.794 7.907 951,675 -0.43(-5.13%)
May 15, 2020 8.124 8.350 7.923 8.334 822,212 +0.37(+4.66%)
May 14, 2020 7.713 8.032 7.649 7.963 835,359 +0.27(+3.46%)
May 13, 2020 7.657 7.842 7.399 7.697 502,350 +0.25(+3.35%)
May 12, 2020 7.407 7.850 7.367 7.447 586,946 -0.02(-0.32%)
May 11, 2020 7.746 7.818 7.310 7.472 424,032 -0.27(-3.44%)
May 08, 2020 7.584 7.946 7.520 7.738 535,610 +0.23(+3.11%)
May 07, 2020 7.512 7.665 7.117 7.504 975,611 +0.01(+0.11%)
May 06, 2020 7.665 7.867 7.480 7.496 648,702 -0.46(-5.77%)
May 05, 2020 8.004 8.092 7.673 7.955 644,058 -0.08(-1.00%)
May 04, 2020 7.576 8.205 7.544 8.036 1,398,857 +0.38(+4.95%)
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.