Skip to main content

Drdgold Ltd ADR (NY: DRD )

8.200 +0.180 (+2.24%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 7.426 7.541 7.355 7.524 207,887 +0.12(+1.56%)
Dec 30, 2021 7.382 7.488 7.329 7.408 156,257 +0.08(+1.09%)
Dec 29, 2021 7.266 7.465 7.228 7.329 105,185 +0.00(+0.00%)
Dec 28, 2021 7.435 7.577 7.299 7.329 138,802 -0.04(-0.60%)
Dec 27, 2021 7.249 7.399 7.160 7.373 182,122 +0.06(+0.85%)
Dec 23, 2021 7.355 7.488 7.222 7.311 136,704 -0.06(-0.84%)
Dec 22, 2021 7.408 7.488 7.222 7.373 282,282 -0.03(-0.36%)
Dec 21, 2021 7.364 7.453 7.195 7.399 160,631 +0.08(+1.09%)
Dec 20, 2021 7.329 7.337 7.160 7.320 201,767 -0.01(-0.12%)
Dec 17, 2021 7.506 7.753 7.320 7.329 979,254 -0.30(-3.95%)
Dec 16, 2021 7.346 7.675 7.276 7.630 240,724 +0.40(+5.52%)
Dec 15, 2021 7.320 7.320 7.018 7.231 285,992 -0.04(-0.61%)
Dec 14, 2021 7.373 7.533 7.178 7.275 228,425 -0.03(-0.36%)
Dec 13, 2021 7.444 7.497 7.231 7.302 313,385 -0.19(-2.49%)
Dec 10, 2021 7.604 7.635 7.422 7.488 158,908 -0.10(-1.29%)
Dec 09, 2021 7.816 7.870 7.541 7.586 227,117 -0.43(-5.32%)
Dec 08, 2021 7.923 8.056 7.843 8.012 186,624 +0.13(+1.69%)
Dec 07, 2021 7.958 8.065 7.808 7.879 122,085 -0.04(-0.56%)
Dec 06, 2021 7.967 8.056 7.763 7.923 139,106 -0.04(-0.56%)
Dec 03, 2021 7.852 8.056 7.748 7.967 178,725 +0.21(+2.75%)
Dec 02, 2021 7.923 7.932 7.595 7.754 273,618 -0.04(-0.46%)
Dec 01, 2021 8.331 8.482 7.763 7.790 240,617 -0.38(-4.67%)
Nov 30, 2021 8.171 8.464 8.171 8.171 260,005 -0.01(-0.11%)
Nov 29, 2021 8.003 8.225 7.950 8.180 210,684 +0.11(+1.32%)
Nov 26, 2021 8.136 8.154 7.834 8.074 151,760 +0.01(+0.11%)
Nov 24, 2021 7.994 8.171 7.950 8.065 100,543 -0.04(-0.44%)
Nov 23, 2021 8.092 8.154 7.941 8.100 147,295 -0.12(-1.51%)
Nov 22, 2021 8.233 8.384 7.923 8.225 303,575 -0.04(-0.54%)
Nov 19, 2021 8.642 8.713 8.233 8.269 138,593 -0.42(-4.80%)
Nov 18, 2021 8.766 8.686 8.588 8.686 153,864 -0.07(-0.81%)
Nov 17, 2021 8.890 8.961 8.659 8.757 119,978 +0.04(+0.51%)
Nov 16, 2021 8.872 9.005 8.650 8.713 114,518 -0.22(-2.48%)
Nov 15, 2021 8.908 8.979 8.810 8.934 140,107 -0.04(-0.40%)
Nov 12, 2021 8.828 9.085 8.624 8.970 219,783 +0.07(+0.80%)
Nov 11, 2021 8.695 9.005 8.624 8.899 352,083 +0.52(+6.25%)
Nov 10, 2021 8.491 8.367 8.375 239,791 +0.10(+1.18%)
Nov 09, 2021 8.189 8.304 7.985 8.278 138,967 +0.07(+0.86%)
Nov 08, 2021 8.269 8.269 8.074 8.207 147,658 +0.04(+0.54%)
Nov 05, 2021 8.047 8.163 7.879 8.163 194,091 +0.21(+2.68%)
Nov 04, 2021 8.127 8.296 7.887 7.950 185,451 -0.07(-0.88%)
Nov 03, 2021 7.808 8.074 7.666 8.021 141,039 +0.14(+1.80%)
Nov 02, 2021 7.896 7.932 7.710 7.879 235,200 -0.06(-0.78%)
Nov 01, 2021 8.003 8.118 8.003 7.941 140,210 -0.06(-0.78%)
Oct 29, 2021 8.074 8.083 7.861 8.003 219,396 -0.24(-2.91%)
Oct 28, 2021 8.340 8.517 8.225 8.242 138,646 -0.17(-2.00%)
Oct 27, 2021 8.225 8.517 8.136 8.411 299,018 +0.20(+2.49%)
Oct 26, 2021 8.233 8.207 216,432 -0.08(-0.96%)
Oct 25, 2021 8.331 8.393 8.216 8.287 141,622 +0.16(+1.97%)
Oct 22, 2021 8.296 8.438 8.056 8.127 295,200 -0.06(-0.76%)
Oct 21, 2021 8.109 8.198 8.043 8.189 174,212 -0.06(-0.75%)
Oct 20, 2021 8.189 8.384 8.180 8.251 155,290 +0.12(+1.42%)
Oct 19, 2021 8.260 8.272 8.021 8.136 160,027 +0.04(+0.44%)
Oct 18, 2021 8.145 8.225 8.029 8.100 129,632 -0.07(-0.87%)
Oct 15, 2021 8.029 8.340 7.932 8.171 274,838 -0.08(-0.97%)
Oct 14, 2021 8.171 8.358 8.092 8.251 271,735 +0.27(+3.33%)
Oct 13, 2021 7.879 8.109 7.843 7.985 374,185 +0.22(+2.86%)
Oct 12, 2021 7.559 7.781 7.497 7.763 282,367 +0.34(+4.54%)
Oct 11, 2021 7.506 7.648 7.408 7.426 156,605 -0.08(-1.06%)
Oct 08, 2021 7.630 7.666 7.408 7.506 304,125 +0.12(+1.68%)
Oct 07, 2021 7.462 7.577 7.337 7.382 261,382 -0.15(-2.00%)
Oct 06, 2021 7.240 7.533 7.240 7.533 169,853 +0.20(+2.66%)
Oct 05, 2021 7.337 7.355 7.107 7.337 152,525 -0.03(-0.36%)
Oct 04, 2021 7.231 7.524 7.231 7.364 204,853 +0.08(+1.10%)
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.