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

Drdgold Ltd ADR (NY: DRD )

8.250 +0.430 (+5.50%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 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 (%)
May 29, 2020 7.920 8.013 7.790 7.936 574,553 +0.38(+5.05%)
May 28, 2020 7.570 7.960 7.481 7.554 570,427 +0.12(+1.64%)
May 27, 2020 7.042 7.465 6.906 7.432 506,888 +0.11(+1.55%)
May 26, 2020 7.505 7.587 7.302 7.319 479,520 -0.21(-2.80%)
May 22, 2020 7.814 8.155 7.489 7.530 548,454 -0.29(-3.74%)
May 21, 2020 8.261 8.261 7.408 7.822 1,205,609 -0.36(-4.37%)
May 20, 2020 8.367 8.472 8.020 8.180 569,161 -0.16(-1.95%)
May 19, 2020 8.115 8.431 8.115 8.342 682,626 +0.37(+4.69%)
May 18, 2020 8.399 8.521 7.855 7.968 944,310 -0.43(-5.13%)
May 15, 2020 8.188 8.415 7.985 8.399 815,849 +0.37(+4.66%)
May 14, 2020 7.774 8.094 7.709 8.025 828,894 +0.27(+3.46%)
May 13, 2020 7.717 7.904 7.457 7.757 498,463 +0.25(+3.36%)
May 12, 2020 7.465 7.912 7.424 7.505 582,404 -0.02(-0.32%)
May 11, 2020 7.806 7.879 7.367 7.530 420,751 -0.27(-3.44%)
May 08, 2020 7.644 8.008 7.579 7.798 531,465 +0.24(+3.11%)
May 07, 2020 7.570 7.725 7.172 7.562 968,060 +0.01(+0.11%)
May 06, 2020 7.725 7.928 7.538 7.554 643,682 -0.46(-5.78%)
May 05, 2020 8.066 8.155 7.733 8.017 639,074 -0.08(-1.00%)
May 04, 2020 7.635 8.269 7.603 8.098 1,388,031 +0.38(+4.95%)
May 01, 2020 7.229 7.733 7.083 7.717 524,078 +0.37(+5.09%)
Apr 30, 2020 7.660 7.790 7.262 7.343 522,847 -0.32(-4.24%)
Apr 29, 2020 7.717 7.717 7.359 7.668 483,129 +0.14(+1.83%)
Apr 28, 2020 7.700 7.700 7.335 7.530 384,021 -0.04(-0.54%)
Apr 27, 2020 7.782 7.782 7.229 7.570 543,910 -0.05(-0.64%)
Apr 24, 2020 7.749 7.830 7.392 7.619 813,509 +0.15(+2.07%)
Apr 23, 2020 7.595 7.757 7.270 7.465 917,227 +0.09(+1.21%)
Apr 22, 2020 7.286 7.505 7.156 7.376 1,037,151 +0.48(+6.95%)
Apr 21, 2020 6.783 7.026 6.579 6.896 951,322 -0.32(-4.39%)
Apr 20, 2020 6.880 7.294 6.799 7.213 1,035,015 +0.54(+8.16%)
Apr 17, 2020 6.839 6.940 6.385 6.669 911,012 -0.42(-5.96%)
Apr 16, 2020 7.067 7.286 6.904 7.091 649,996 -0.04(-0.57%)
Apr 15, 2020 6.880 7.237 6.620 7.132 900,706 +0.16(+2.33%)
Apr 14, 2020 7.189 7.457 6.588 6.969 1,708,246 -0.19(-2.61%)
Apr 13, 2020 6.011 7.871 5.930 7.156 2,514,416 +1.16(+19.38%)
Apr 09, 2020 5.556 6.035 5.515 5.995 648,050 +0.75(+14.24%)
Apr 08, 2020 5.272 5.418 5.150 5.247 242,916 -0.09(-1.67%)
Apr 07, 2020 5.442 5.621 5.255 5.337 367,964 -0.27(-4.78%)
Apr 06, 2020 5.247 5.629 5.247 5.605 749,052 +0.84(+17.55%)
Apr 03, 2020 4.524 4.928 4.524 4.768 555,225 +0.43(+9.93%)
Apr 02, 2020 4.362 4.662 4.305 4.338 289,823 -0.02(-0.56%)
Apr 01, 2020 4.329 4.403 3.964 4.362 311,573 -0.02(-0.56%)
Mar 31, 2020 4.671 4.744 4.338 4.386 274,069 -0.37(-7.69%)
Mar 30, 2020 4.809 5.166 4.691 4.752 285,299 -0.02(-0.51%)
Mar 27, 2020 4.882 4.996 4.565 4.776 412,787 -0.45(-8.70%)
Mar 26, 2020 5.264 5.588 4.980 5.231 363,172 +0.19(+3.87%)
Mar 25, 2020 4.996 5.233 4.898 5.036 342,676 -0.09(-1.74%)
Mar 24, 2020 4.898 5.190 4.792 5.125 494,696 +0.67(+15.15%)
Mar 23, 2020 4.199 4.822 4.053 4.451 427,340 +0.46(+11.61%)
Mar 20, 2020 4.167 4.378 3.915 3.988 359,603 -0.08(-2.00%)
Mar 19, 2020 3.663 4.695 3.501 4.070 414,659 +0.34(+9.15%)
Mar 18, 2020 4.313 4.313 3.728 3.728 396,972 -0.71(-16.09%)
Mar 17, 2020 3.574 4.443 3.574 4.443 556,381 +0.42(+10.51%)
Mar 16, 2020 2.486 4.208 2.486 4.021 556,798 +0.76(+23.44%)
Mar 13, 2020 4.143 4.208 3.176 3.257 832,345 -0.82(-20.12%)
Mar 12, 2020 4.240 4.492 3.834 4.078 522,963 -0.81(-16.61%)
Mar 11, 2020 5.312 5.426 4.882 4.890 300,857 -0.28(-5.35%)
Mar 10, 2020 5.475 5.540 5.077 5.166 455,622 -0.48(-8.49%)
Mar 09, 2020 5.995 6.043 5.093 5.645 309,416 -0.37(-6.08%)
Mar 06, 2020 6.198 6.206 5.662 6.011 353,940 -0.12(-1.99%)
Mar 05, 2020 6.035 6.133 5.917 6.133 488,780 +0.31(+5.39%)
Mar 04, 2020 5.891 5.974 5.740 5.819 313,328 +0.21(+3.68%)
Mar 03, 2020 5.366 5.907 5.239 5.612 606,492 +0.45(+8.78%)
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.