Skip to main content

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

Historical Prices

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.