Skip to main content

Drdgold Ltd ADR (NY: DRD )

9.030 -0.060 (-0.66%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 8.331 8.433 8.236 8.416 194,148 +0.24(+2.93%)
Aug 30, 2021 8.348 8.463 8.134 8.176 257,551 -0.18(-2.15%)
Aug 27, 2021 7.834 8.468 7.825 8.356 297,143 +0.57(+7.25%)
Aug 26, 2021 7.791 8.044 7.774 7.791 240,499 +0.14(+1.79%)
Aug 25, 2021 7.817 7.817 7.586 7.654 254,613 -0.18(-2.30%)
Aug 24, 2021 8.022 8.057 7.817 7.834 303,459 -0.10(-1.29%)
Aug 23, 2021 7.723 8.074 7.680 7.937 205,346 +0.35(+4.63%)
Aug 20, 2021 7.526 7.757 7.509 7.586 234,263 -0.14(-1.77%)
Aug 19, 2021 7.911 7.920 7.569 7.723 356,133 -0.23(-2.91%)
Aug 18, 2021 8.048 8.091 7.860 7.954 267,019 -0.10(-1.28%)
Aug 17, 2021 8.134 8.194 7.971 8.057 244,851 -0.12(-1.47%)
Aug 16, 2021 8.219 8.305 8.125 8.176 155,317 -0.01(-0.10%)
Aug 13, 2021 8.014 8.202 8.014 8.185 242,373 +0.03(+0.31%)
Aug 12, 2021 8.168 8.168 7.928 8.159 208,984 -0.10(-1.24%)
Aug 11, 2021 8.176 8.326 8.005 8.262 240,368 +0.21(+2.55%)
Aug 10, 2021 8.219 8.219 8.005 8.057 411,704 -0.37(-4.37%)
Aug 09, 2021 8.656 8.716 8.416 8.425 205,064 -0.30(-3.43%)
Aug 06, 2021 8.647 8.870 8.527 8.724 264,993 -0.07(-0.78%)
Aug 05, 2021 8.947 8.990 8.741 8.793 158,184 -0.27(-3.02%)
Aug 04, 2021 9.315 9.401 9.058 9.067 128,719 -0.14(-1.49%)
Aug 03, 2021 8.921 9.204 8.921 9.204 118,732 +0.25(+2.77%)
Aug 02, 2021 9.050 9.075 8.938 8.956 115,690 -0.11(-1.23%)
Jul 30, 2021 9.007 9.067 8.896 9.067 170,143 -0.01(-0.09%)
Jul 29, 2021 9.093 9.277 9.050 9.075 234,252 +0.21(+2.32%)
Jul 28, 2021 8.673 8.887 8.613 8.870 181,007 +0.17(+1.97%)
Jul 27, 2021 8.579 8.707 8.489 8.699 172,613 +0.08(+0.89%)
Jul 26, 2021 8.519 8.699 8.494 8.622 212,674 +0.19(+2.23%)
Jul 23, 2021 8.562 8.656 8.416 8.433 138,851 -0.20(-2.28%)
Jul 22, 2021 8.741 8.741 8.553 8.630 109,659 -0.07(-0.79%)
Jul 21, 2021 8.348 8.716 8.348 8.699 156,362 +0.27(+3.15%)
Jul 20, 2021 8.493 8.699 8.408 8.433 225,706 -0.03(-0.40%)
Jul 19, 2021 8.493 8.621 8.339 8.468 388,655 -0.26(-2.94%)
Jul 16, 2021 9.033 9.093 8.690 8.724 141,276 -0.37(-4.05%)
Jul 15, 2021 9.024 9.110 8.878 9.093 175,686 +0.07(+0.76%)
Jul 14, 2021 8.938 9.075 8.780 9.024 206,333 +0.34(+3.94%)
Jul 13, 2021 8.656 8.934 8.592 8.682 301,768 -0.03(-0.39%)
Jul 12, 2021 8.801 8.973 8.613 8.716 273,691 -0.17(-1.93%)
Jul 09, 2021 8.776 9.015 8.724 8.887 260,729 +0.06(+0.68%)
Jul 08, 2021 9.135 9.135 8.784 8.827 299,462 -0.41(-4.45%)
Jul 07, 2021 9.307 9.332 9.152 9.238 129,523 +0.06(+0.65%)
Jul 06, 2021 9.375 9.392 9.007 9.178 218,195 +0.06(+0.66%)
Jul 02, 2021 9.204 9.247 8.956 9.118 154,759 -0.03(-0.28%)
Jul 01, 2021 9.435 9.521 9.015 9.144 234,391 -0.16(-1.75%)
Jun 30, 2021 9.024 9.358 8.964 9.307 372,908 +0.39(+4.42%)
Jun 29, 2021 8.921 9.051 8.863 8.913 336,394 -0.09(-0.95%)
Jun 28, 2021 9.178 9.187 8.930 8.998 287,377 -0.21(-2.23%)
Jun 25, 2021 9.298 9.315 9.101 9.204 223,915 +0.09(+0.94%)
Jun 24, 2021 9.204 9.299 9.093 9.118 170,419 +0.03(+0.28%)
Jun 23, 2021 9.307 9.461 9.058 9.093 269,959 -0.03(-0.28%)
Jun 22, 2021 9.101 9.178 8.947 9.118 268,811 -0.16(-1.75%)
Jun 21, 2021 9.170 9.375 9.007 9.281 376,135 +0.15(+1.59%)
Jun 18, 2021 9.187 9.298 9.093 9.135 875,687 -0.25(-2.65%)
Jun 17, 2021 9.366 9.555 9.171 9.384 578,552 -0.50(-5.03%)
Jun 16, 2021 10.14 10.24 9.632 9.880 399,204 -0.26(-2.53%)
Jun 15, 2021 10.23 10.36 10.09 10.14 319,814 -0.32(-3.03%)
Jun 14, 2021 10.32 10.55 9.992 10.45 445,903 -0.33(-3.10%)
Jun 11, 2021 10.93 10.97 10.75 10.79 316,805 -0.29(-2.63%)
Jun 10, 2021 10.74 11.10 10.63 11.08 365,213 +0.37(+3.44%)
Jun 09, 2021 10.91 10.96 10.70 10.71 152,642 -0.11(-1.03%)
Jun 08, 2021 11.13 11.13 10.75 10.82 216,229 -0.23(-2.09%)
Jun 07, 2021 11.04 11.12 10.91 11.05 257,611 -0.21(-1.90%)
Jun 04, 2021 10.85 11.28 10.84 11.27 487,794 +0.51(+4.78%)
Jun 03, 2021 10.74 10.93 10.41 10.75 431,923 -0.44(-3.90%)
Jun 02, 2021 11.05 11.27 10.94 11.19 369,273 +0.27(+2.51%)
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.