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

Drdgold Ltd ADR (NY: DRD )

9.810 +0.240 (+2.51%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Oct 31, 2023 8.533 8.780 8.287 8.395 339,995 -0.22(-2.52%)
Oct 30, 2023 8.819 8.898 8.573 8.612 165,552 -0.11(-1.24%)
Oct 27, 2023 8.622 8.740 8.376 8.721 333,490 +0.17(+1.96%)
Oct 26, 2023 8.691 8.760 8.494 8.553 209,548 -0.22(-2.47%)
Oct 25, 2023 8.859 8.990 8.741 8.770 184,220 -0.20(-2.20%)
Oct 24, 2023 8.879 9.056 8.701 8.967 216,152 -0.08(-0.87%)
Oct 23, 2023 9.184 9.265 9.012 9.046 125,900 -0.18(-1.93%)
Oct 20, 2023 9.214 9.609 9.175 9.224 239,871 +0.07(+0.75%)
Oct 19, 2023 9.214 9.214 8.958 9.155 207,154 -0.12(-1.28%)
Oct 18, 2023 9.500 9.609 9.175 9.273 268,206 -0.01(-0.11%)
Oct 17, 2023 9.145 9.303 9.086 9.283 276,867 +0.17(+1.84%)
Oct 16, 2023 9.036 9.261 8.975 9.115 312,095 +0.05(+0.54%)
Oct 13, 2023 8.987 9.244 8.888 9.066 393,026 +0.67(+7.99%)
Oct 12, 2023 8.701 8.711 8.218 8.395 226,208 -0.27(-3.08%)
Oct 11, 2023 8.632 8.711 8.494 8.662 285,227 +0.19(+2.21%)
Oct 10, 2023 8.356 8.523 8.287 8.474 205,277 +0.21(+2.51%)
Oct 09, 2023 8.208 8.356 8.139 8.267 207,505 +0.31(+3.84%)
Oct 06, 2023 7.754 8.001 7.715 7.961 170,709 +0.20(+2.54%)
Oct 05, 2023 7.764 7.833 7.675 7.764 186,609 -0.07(-0.88%)
Oct 04, 2023 7.912 7.912 7.695 7.833 191,592 -0.06(-0.75%)
Oct 03, 2023 7.764 7.912 7.596 7.892 316,903 +0.00(+0.00%)
Oct 02, 2023 7.971 8.010 7.843 7.892 232,154 -0.30(-3.61%)
Sep 29, 2023 8.395 8.395 8.129 8.188 199,096 -0.06(-0.72%)
Sep 28, 2023 8.109 8.277 8.001 8.247 423,233 +0.13(+1.58%)
Sep 27, 2023 8.346 8.346 7.996 8.119 285,211 -0.26(-3.06%)
Sep 26, 2023 8.514 8.523 8.316 8.376 190,570 -0.23(-2.64%)
Sep 25, 2023 8.770 8.602 8.504 8.602 212,073 -0.20(-2.24%)
Sep 22, 2023 8.879 9.066 8.721 8.800 141,913 +0.02(+0.22%)
Sep 21, 2023 8.879 9.027 8.780 8.780 178,225 -0.37(-4.09%)
Sep 20, 2023 8.879 9.313 8.879 9.155 218,974 +0.25(+2.77%)
Sep 19, 2023 9.184 9.184 8.839 8.908 204,088 -0.21(-2.27%)
Sep 18, 2023 9.155 9.194 8.977 9.115 181,074 -0.02(-0.22%)
Sep 15, 2023 9.007 9.204 8.849 9.135 426,734 +0.26(+2.89%)
Sep 14, 2023 9.096 9.244 8.849 8.879 323,992 -0.20(-2.22%)
Sep 13, 2023 9.070 9.222 9.023 9.080 149,573 +0.02(+0.21%)
Sep 12, 2023 9.089 9.194 8.937 9.061 160,132 -0.20(-2.16%)
Sep 11, 2023 9.280 9.375 9.175 9.261 106,877 +0.04(+0.41%)
Sep 08, 2023 9.089 9.346 9.080 9.222 105,935 +0.08(+0.83%)
Sep 07, 2023 9.318 9.318 8.937 9.146 169,653 -0.20(-2.14%)
Sep 06, 2023 9.203 9.432 9.137 9.346 183,528 +0.12(+1.34%)
Sep 05, 2023 9.441 9.460 9.080 9.222 176,715 -0.29(-3.00%)
Sep 01, 2023 9.774 9.793 9.470 9.508 245,324 -0.21(-2.15%)
Aug 31, 2023 9.879 9.993 9.489 9.717 279,013 -0.27(-2.67%)
Aug 30, 2023 10.27 10.29 9.888 9.983 214,108 -0.20(-1.96%)
Aug 29, 2023 10.09 10.19 9.926 10.18 337,910 +0.02(+0.19%)
Aug 28, 2023 9.850 10.24 9.755 10.16 237,054 +0.26(+2.59%)
Aug 25, 2023 9.888 9.964 9.636 9.907 158,277 -0.04(-0.38%)
Aug 24, 2023 9.917 10.15 9.698 9.945 255,067 +0.00(+0.00%)
Aug 23, 2023 9.546 10.08 9.289 9.945 431,304 +0.86(+9.41%)
Aug 22, 2023 8.966 9.145 8.966 9.089 228,503 +0.13(+1.49%)
Aug 21, 2023 8.947 9.042 8.842 8.956 179,510 +0.11(+1.29%)
Aug 18, 2023 8.643 8.937 8.643 8.842 255,922 +0.29(+3.33%)
Aug 17, 2023 8.842 8.918 8.547 8.557 245,932 -0.30(-3.43%)
Aug 16, 2023 9.004 9.051 8.833 8.861 224,452 -0.08(-0.85%)
Aug 15, 2023 9.080 9.201 8.904 8.937 349,245 -0.08(-0.84%)
Aug 14, 2023 9.175 9.203 8.956 9.013 271,401 -0.36(-3.85%)
Aug 11, 2023 9.527 9.612 9.327 9.375 232,343 -0.16(-1.70%)
Aug 10, 2023 9.669 9.764 9.422 9.536 207,786 +0.12(+1.31%)
Aug 09, 2023 9.517 9.555 9.365 9.413 131,166 -0.10(-1.10%)
Aug 08, 2023 9.517 9.650 9.422 9.517 182,307 -0.12(-1.28%)
Aug 07, 2023 9.764 9.817 9.527 9.641 118,172 -0.07(-0.69%)
Aug 04, 2023 9.631 9.974 9.631 9.707 217,606 +0.02(+0.20%)
Aug 03, 2023 9.612 9.774 9.527 9.688 205,626 -0.10(-1.07%)
Aug 02, 2023 10.12 10.12 9.726 9.793 175,263 -0.31(-3.10%)
Aug 01, 2023 10.42 10.42 10.00 10.11 196,148 -0.58(-5.43%)
Jul 31, 2023 10.38 10.85 10.38 10.69 185,402 +0.31(+3.03%)
Jul 28, 2023 10.39 10.49 10.17 10.37 470,759 +0.10(+1.02%)
Jul 27, 2023 10.76 10.76 10.14 10.27 273,005 -0.68(-6.25%)
Jul 26, 2023 11.10 11.10 10.72 10.95 194,672 -0.14(-1.29%)
Jul 25, 2023 10.86 11.14 10.79 11.10 124,524 +0.22(+2.01%)
Jul 24, 2023 11.05 11.16 10.73 10.88 151,696 -0.16(-1.46%)
Jul 21, 2023 10.92 11.11 10.89 11.04 154,866 +0.08(+0.69%)
Jul 20, 2023 11.16 11.21 10.84 10.96 155,311 -0.21(-1.87%)
Jul 19, 2023 11.27 11.35 11.04 11.17 185,126 -0.15(-1.34%)
Jul 18, 2023 11.24 11.39 11.14 11.32 236,923 +0.36(+3.30%)
Jul 17, 2023 10.67 11.01 10.57 10.96 201,818 +0.22(+2.04%)
Jul 14, 2023 10.63 10.91 10.53 10.74 206,693 +0.03(+0.27%)
Jul 13, 2023 10.74 10.76 10.53 10.72 341,480 +0.18(+1.71%)
Jul 12, 2023 10.02 10.68 10.02 10.53 444,630 +0.55(+5.52%)
Jul 11, 2023 9.907 10.09 9.802 9.983 228,322 +0.07(+0.67%)
Jul 10, 2023 9.584 9.993 9.536 9.917 248,529 +0.23(+2.36%)
Jul 07, 2023 9.726 9.869 9.622 9.688 236,287 +0.06(+0.59%)
Jul 06, 2023 9.660 9.793 9.574 9.631 264,396 -0.18(-1.84%)
Jul 05, 2023 10.35 10.35 9.793 9.812 232,620 -0.53(-5.15%)
Jul 03, 2023 10.09 10.35 10.06 10.34 138,871 +0.25(+2.45%)
Jun 30, 2023 10.08 10.16 9.926 10.10 183,018 +0.09(+0.86%)
Jun 29, 2023 9.821 10.10 9.631 10.01 309,483 +0.08(+0.77%)
Jun 28, 2023 9.983 10.06 9.828 9.936 262,172 -0.11(-1.14%)
Jun 27, 2023 10.37 10.39 9.907 10.05 374,038 -0.28(-2.67%)
Jun 26, 2023 10.45 10.45 10.22 10.33 203,454 -0.04(-0.37%)
Jun 23, 2023 10.48 10.70 10.29 10.36 330,271 -0.03(-0.27%)
Jun 22, 2023 10.18 10.57 10.10 10.39 435,634 +0.03(+0.28%)
Jun 21, 2023 10.60 10.60 10.16 10.36 572,335 -0.42(-3.88%)
Jun 20, 2023 11.38 11.49 10.72 10.78 778,343 -1.08(-9.13%)
Jun 16, 2023 11.49 12.12 11.37 11.87 3,011,360 +0.47(+4.09%)
Jun 15, 2023 11.22 11.41 11.11 11.40 362,983 -1.29(-10.19%)
May 08, 2023 12.53 13.17 12.27 12.69 901,372 +0.23(+1.83%)
May 05, 2023 11.50 12.55 11.44 12.46 1,190,305 +0.23(+1.86%)
May 04, 2023 11.83 12.48 11.83 12.24 1,288,349 +0.76(+6.63%)
May 03, 2023 10.84 11.55 10.80 11.48 1,189,897 +0.70(+6.53%)
May 02, 2023 10.08 10.83 10.01 10.77 532,857 +0.62(+6.09%)
May 01, 2023 10.29 10.39 10.05 10.15 205,294 -0.02(-0.19%)
Apr 28, 2023 10.32 10.32 10.08 10.17 181,914 -0.16(-1.56%)
Apr 27, 2023 10.30 10.36 10.02 10.33 230,695 +0.09(+0.84%)
Apr 26, 2023 10.34 10.43 10.17 10.25 265,063 -0.21(-2.00%)
Apr 25, 2023 10.23 10.53 9.983 10.46 280,851 +0.22(+2.14%)
Apr 24, 2023 10.08 10.34 10.02 10.24 203,168 +0.13(+1.32%)
Apr 21, 2023 10.18 10.37 10.01 10.11 256,852 -0.19(-1.85%)
Apr 20, 2023 10.05 10.41 10.05 10.30 254,418 +0.32(+3.24%)
Apr 19, 2023 9.983 10.12 9.707 9.974 524,072 -0.37(-3.58%)
Apr 18, 2023 10.22 10.49 10.03 10.34 505,009 +0.21(+2.06%)
Apr 17, 2023 10.46 10.51 10.07 10.14 435,197 -0.22(-2.11%)
Apr 14, 2023 10.29 10.50 10.16 10.35 725,456 +0.06(+0.55%)
Apr 13, 2023 9.983 10.37 9.888 10.30 645,628 +0.62(+6.39%)
Apr 12, 2023 9.717 9.717 9.460 9.679 270,357 +0.10(+0.99%)
Apr 11, 2023 9.318 9.679 9.289 9.584 329,057 +0.04(+0.40%)
Apr 10, 2023 9.641 9.717 9.365 9.546 219,154 -0.09(-0.89%)
Apr 06, 2023 9.489 9.641 9.232 9.631 306,008 +0.02(+0.20%)
Apr 05, 2023 9.603 9.783 9.422 9.612 399,724 +0.17(+1.81%)
Apr 04, 2023 9.280 9.593 9.156 9.441 388,399 +0.14(+1.53%)
Apr 03, 2023 9.080 9.432 8.994 9.299 330,429 +0.19(+2.09%)
Mar 31, 2023 9.222 9.270 8.833 9.108 344,475 -0.07(-0.73%)
Mar 30, 2023 9.127 9.213 8.937 9.175 292,369 +0.11(+1.26%)
Mar 29, 2023 8.994 9.175 8.871 9.061 352,027 -0.09(-0.94%)
Mar 28, 2023 8.766 9.242 8.652 9.146 417,009 +0.46(+5.25%)
Mar 27, 2023 8.471 8.728 8.291 8.690 380,439 -0.03(-0.33%)
Mar 24, 2023 8.700 8.842 8.557 8.719 311,965 +0.04(+0.44%)
Mar 23, 2023 8.443 8.823 8.348 8.681 610,339 +0.41(+4.94%)
Mar 22, 2023 7.967 8.509 7.958 8.272 437,783 +0.29(+3.69%)
Mar 21, 2023 8.177 8.224 7.730 7.977 378,346 -0.34(-4.11%)
Mar 20, 2023 8.091 8.357 7.925 8.319 863,426 +0.38(+4.79%)
Mar 17, 2023 7.083 8.053 7.083 7.939 2,628,893 +0.89(+12.69%)
Mar 16, 2023 7.121 7.131 6.855 7.045 518,371 +0.02(+0.27%)
Mar 15, 2023 7.283 7.454 6.931 7.026 713,013 -0.06(-0.81%)
Mar 14, 2023 7.112 7.150 6.865 7.083 654,144 +0.21(+3.04%)
Mar 13, 2023 7.169 7.292 6.769 6.874 917,069 -0.07(-0.96%)
Mar 10, 2023 6.693 7.064 6.627 6.941 1,581,273 +0.50(+7.83%)
Mar 09, 2023 6.570 6.684 6.418 6.437 182,831 -0.10(-1.58%)
Mar 08, 2023 6.653 6.699 6.439 6.540 180,786 -0.10(-1.55%)
Mar 07, 2023 6.924 6.924 6.475 6.643 238,875 -0.24(-3.53%)
Mar 06, 2023 6.971 7.312 6.830 6.887 361,827 -0.06(-0.81%)
Mar 03, 2023 7.018 7.055 6.849 6.943 170,145 +0.01(+0.13%)
Mar 02, 2023 6.868 6.938 6.812 6.933 167,735 -0.06(-0.80%)
Mar 01, 2023 6.915 7.106 6.821 6.989 239,680 +0.14(+2.05%)
Feb 28, 2023 6.756 6.924 6.653 6.849 149,982 +0.11(+1.67%)
Feb 27, 2023 6.643 6.840 6.629 6.737 140,929 +0.09(+1.41%)
Feb 24, 2023 6.596 6.690 6.540 6.643 138,486 -0.04(-0.56%)
Feb 23, 2023 6.681 6.802 6.625 6.681 96,807 -0.01(-0.14%)
Feb 22, 2023 6.877 6.877 6.568 6.690 234,162 -0.23(-3.38%)
Feb 21, 2023 6.980 7.092 6.785 6.924 160,966 -0.11(-1.60%)
Feb 17, 2023 6.961 7.069 6.858 7.036 140,757 -0.03(-0.40%)
Feb 16, 2023 6.905 7.270 6.905 7.064 184,998 +0.08(+1.21%)
Feb 15, 2023 6.868 7.046 6.868 6.980 134,309 -0.10(-1.45%)
Feb 14, 2023 6.961 7.111 6.868 7.083 223,155 +0.15(+2.16%)
Feb 13, 2023 7.046 7.139 6.915 6.933 167,845 -0.14(-1.98%)
Feb 10, 2023 7.064 7.157 6.961 7.074 174,382 +0.01(+0.13%)
Feb 09, 2023 7.382 7.439 7.008 7.064 221,098 -0.22(-3.08%)
Feb 08, 2023 7.336 7.420 7.186 7.289 169,193 -0.07(-0.89%)
Feb 07, 2023 7.158 7.513 7.158 7.354 278,715 +0.41(+5.93%)
Feb 06, 2023 7.158 7.158 6.840 6.943 250,598 -0.19(-2.62%)
Feb 03, 2023 7.233 7.371 6.971 7.130 430,017 -0.22(-2.93%)
Feb 02, 2023 7.850 7.897 7.242 7.345 351,948 -0.36(-4.73%)
Feb 01, 2023 7.551 7.822 7.439 7.710 203,503 +0.17(+2.23%)
Jan 31, 2023 7.373 7.691 7.373 7.542 211,607 +0.15(+2.03%)
Jan 30, 2023 7.542 7.542 7.392 7.392 260,779 -0.21(-2.71%)
Jan 27, 2023 7.794 7.841 7.598 7.598 173,362 -0.22(-2.87%)
Jan 26, 2023 8.066 8.066 7.691 7.822 202,585 -0.23(-2.90%)
Jan 25, 2023 7.906 8.122 7.878 8.056 265,780 +0.01(+0.12%)
Jan 24, 2023 7.906 8.159 7.822 8.047 180,769 +0.14(+1.78%)
Jan 23, 2023 7.916 7.981 7.747 7.906 165,953 -0.07(-0.94%)
Jan 20, 2023 7.804 7.981 7.785 7.981 125,106 +0.13(+1.67%)
Jan 19, 2023 7.804 7.953 7.710 7.850 288,602 +0.17(+2.19%)
Jan 18, 2023 8.112 8.112 7.653 7.682 334,085 -0.26(-3.30%)
Jan 17, 2023 8.206 8.215 7.813 7.944 364,362 -0.43(-5.14%)
Jan 13, 2023 8.131 8.449 8.066 8.374 365,298 +0.34(+4.19%)
Jan 12, 2023 8.168 8.225 7.916 8.037 226,900 +0.14(+1.78%)
Jan 11, 2023 8.037 8.066 7.757 7.897 223,989 -0.07(-0.94%)
Jan 10, 2023 7.897 8.187 7.822 7.972 421,605 +0.13(+1.67%)
Jan 09, 2023 8.168 8.168 7.822 7.841 233,284 -0.16(-1.99%)
Jan 06, 2023 7.775 8.094 7.607 8.000 375,516 +0.25(+3.26%)
Jan 05, 2023 7.457 7.853 7.336 7.747 312,675 +0.14(+1.85%)
Jan 04, 2023 7.448 7.635 7.261 7.607 272,874 +0.37(+5.17%)
Jan 03, 2023 7.055 7.345 7.046 7.233 177,070 +0.31(+4.46%)
Dec 30, 2022 6.793 6.989 6.737 6.924 179,388 +0.12(+1.79%)
Dec 29, 2022 6.830 6.924 6.756 6.802 122,935 +0.05(+0.69%)
Dec 28, 2022 7.018 7.018 6.662 6.756 264,242 -0.36(-5.00%)
Dec 27, 2022 6.840 7.298 6.830 7.111 208,068 +0.28(+4.11%)
Dec 23, 2022 6.756 6.905 6.531 6.830 115,489 +0.11(+1.67%)
Dec 22, 2022 6.634 6.737 6.512 6.718 143,873 +0.00(+0.00%)
Dec 21, 2022 6.662 6.837 6.634 6.718 170,125 +0.04(+0.56%)
Dec 20, 2022 6.484 6.830 6.381 6.681 252,533 +0.34(+5.31%)
Dec 19, 2022 6.250 6.522 6.250 6.344 291,784 -0.08(-1.31%)
Dec 16, 2022 6.372 6.587 6.344 6.428 557,405 +0.09(+1.48%)
Dec 15, 2022 6.353 6.484 6.278 6.335 258,910 -0.35(-5.18%)
Dec 14, 2022 6.793 6.793 6.550 6.681 200,671 -0.17(-2.46%)
Dec 13, 2022 6.765 6.999 6.690 6.849 340,896 +0.17(+2.52%)
Dec 12, 2022 6.447 6.718 6.381 6.681 253,992 +0.16(+2.44%)
Dec 09, 2022 6.409 6.812 6.316 6.522 342,485 +0.03(+0.43%)
Dec 08, 2022 6.297 6.498 6.250 6.494 307,931 +0.01(+0.14%)
Dec 07, 2022 6.278 6.559 6.213 6.484 249,366 +0.25(+4.05%)
Dec 06, 2022 6.082 6.297 6.026 6.232 205,364 -0.07(-1.04%)
Dec 05, 2022 6.391 6.475 6.260 6.297 196,398 -0.22(-3.44%)
Dec 02, 2022 6.166 6.634 6.159 6.522 261,452 +0.13(+2.05%)
Dec 01, 2022 6.278 6.503 6.251 6.391 129,677 +0.31(+5.08%)
Nov 30, 2022 6.073 6.204 5.876 6.082 269,595 -0.10(-1.66%)
Nov 29, 2022 5.998 6.288 5.979 6.185 125,435 +0.28(+4.75%)
Nov 28, 2022 6.260 6.391 5.895 5.904 170,103 -0.34(-5.40%)
Nov 25, 2022 6.344 6.428 6.222 6.241 80,726 -0.14(-2.20%)
Nov 23, 2022 6.166 6.381 6.035 6.381 171,961 +0.16(+2.56%)
Nov 22, 2022 5.839 6.222 5.820 6.222 263,069 +0.37(+6.40%)
Nov 21, 2022 5.773 5.960 5.773 5.848 109,334 -0.02(-0.32%)
Nov 18, 2022 5.726 5.923 5.680 5.867 90,835 +0.18(+3.13%)
Nov 17, 2022 5.623 5.811 5.586 5.689 90,607 -0.01(-0.16%)
Nov 16, 2022 5.717 5.848 5.614 5.698 94,102 -0.05(-0.81%)
Nov 15, 2022 5.942 5.942 5.642 5.745 133,721 -0.17(-2.85%)
Nov 14, 2022 5.904 6.026 5.801 5.913 93,040 -0.01(-0.16%)
Nov 11, 2022 6.073 6.073 5.736 5.923 206,839 -0.10(-1.71%)
Nov 10, 2022 5.923 6.166 5.913 6.026 295,833 +0.43(+7.69%)
Nov 09, 2022 5.605 5.792 5.548 5.595 202,872 -0.06(-0.99%)
Nov 08, 2022 5.296 5.754 5.249 5.651 186,866 +0.36(+6.71%)
Nov 07, 2022 5.268 5.343 5.156 5.296 167,101 +0.07(+1.25%)
Nov 04, 2022 5.230 5.305 5.099 5.230 225,014 +0.18(+3.52%)
Nov 03, 2022 4.884 5.081 4.884 5.053 209,711 +0.18(+3.65%)
Nov 02, 2022 5.090 4.809 4.875 250,496 -0.15(-2.98%)
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.