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

Drdgold Ltd ADR (NY: DRD )

8.330 +0.080 (+0.97%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 28, 2024 8.190 8.225 8.210 8.200 437,392 +0.18(+2.24%)
Mar 27, 2024 8.010 8.150 7.950 8.020 299,764 +0.14(+1.78%)
Mar 26, 2024 8.110 8.200 7.870 7.880 284,932 +0.01(+0.13%)
Mar 25, 2024 7.890 8.150 7.860 7.870 282,202 +0.01(+0.13%)
Mar 22, 2024 7.920 8.100 7.830 7.860 341,270 -0.09(-1.13%)
Mar 21, 2024 8.440 8.480 7.940 7.950 531,711 -0.33(-3.99%)
Mar 20, 2024 7.550 8.325 7.540 8.280 580,758 +0.73(+9.67%)
Mar 19, 2024 7.650 7.700 7.530 7.550 231,784 -0.19(-2.45%)
Mar 18, 2024 7.990 8.000 7.660 7.740 303,678 -0.37(-4.56%)
Mar 15, 2024 8.000 8.180 7.920 8.110 545,061 +0.02(+0.25%)
Mar 14, 2024 8.240 8.290 8.040 8.090 217,883 -0.22(-2.65%)
Mar 13, 2024 8.080 8.430 8.080 8.310 298,610 +0.23(+2.85%)
Mar 12, 2024 7.990 8.180 7.930 8.080 339,793 -0.26(-3.12%)
Mar 11, 2024 8.000 8.550 8.000 8.340 353,204 +0.32(+3.99%)
Mar 08, 2024 8.060 8.190 7.880 8.020 696,254 +0.04(+0.50%)
Mar 07, 2024 7.900 8.060 7.850 7.980 476,612 +0.23(+2.92%)
Mar 06, 2024 7.625 7.901 7.625 7.753 474,680 +0.28(+3.69%)
Mar 05, 2024 7.793 7.951 7.438 7.477 506,629 -0.17(-2.19%)
Mar 04, 2024 7.398 7.743 7.329 7.645 575,747 +0.37(+5.16%)
Mar 01, 2024 6.885 7.310 6.796 7.270 553,145 +0.61(+9.19%)
Feb 29, 2024 6.609 6.767 6.609 6.658 289,311 +0.15(+2.27%)
Feb 28, 2024 6.520 6.530 6.392 6.510 207,232 -0.04(-0.60%)
Feb 27, 2024 6.688 6.757 6.530 6.550 295,334 -0.14(-2.06%)
Feb 26, 2024 6.668 6.718 6.619 6.688 174,288 -0.05(-0.73%)
Feb 23, 2024 6.698 6.814 6.540 6.737 366,205 +0.00(+0.00%)
Feb 22, 2024 6.787 6.806 6.672 6.737 187,124 -0.08(-1.16%)
Feb 21, 2024 6.915 6.954 6.718 6.816 295,231 -0.10(-1.43%)
Feb 20, 2024 7.004 7.094 6.895 6.915 324,015 +0.04(+0.57%)
Feb 16, 2024 6.895 7.053 6.866 6.875 283,493 +0.07(+1.01%)
Feb 15, 2024 6.688 6.836 6.530 6.806 326,806 +0.19(+2.83%)
Feb 14, 2024 6.905 6.915 6.471 6.619 376,299 -0.19(-2.75%)
Feb 13, 2024 7.191 7.191 6.718 6.806 479,185 -0.54(-7.38%)
Feb 12, 2024 7.230 7.388 7.186 7.349 227,286 +0.07(+0.95%)
Feb 09, 2024 7.369 7.369 7.221 7.280 145,562 -0.16(-2.12%)
Feb 08, 2024 7.576 7.595 7.408 7.438 148,394 -0.22(-2.84%)
Feb 07, 2024 7.704 7.773 7.591 7.655 159,024 -0.05(-0.64%)
Feb 06, 2024 7.625 7.808 7.615 7.704 180,193 +0.08(+1.04%)
Feb 05, 2024 7.556 7.862 7.556 7.625 201,220 -0.16(-2.03%)
Feb 02, 2024 7.803 7.842 7.615 7.783 349,602 -0.32(-3.90%)
Feb 01, 2024 7.763 8.138 7.678 8.099 437,913 +0.48(+6.35%)
Jan 31, 2024 7.704 7.882 7.615 7.615 305,811 -0.06(-0.77%)
Jan 30, 2024 7.753 7.783 7.526 7.674 251,686 -0.04(-0.51%)
Jan 29, 2024 7.734 7.793 7.605 7.714 202,342 +0.05(+0.64%)
Jan 26, 2024 7.645 7.803 7.566 7.665 277,498 +0.13(+1.70%)
Jan 25, 2024 7.536 7.595 7.418 7.536 207,782 +0.16(+2.14%)
Jan 24, 2024 7.694 7.729 7.309 7.378 238,982 -0.10(-1.32%)
Jan 23, 2024 7.349 7.487 7.230 7.477 306,121 +0.19(+2.57%)
Jan 22, 2024 7.191 7.368 7.152 7.290 166,976 -0.02(-0.27%)
Jan 19, 2024 7.388 7.388 7.142 7.309 277,410 -0.02(-0.27%)
Jan 18, 2024 7.457 7.526 7.250 7.329 266,267 +0.01(+0.13%)
Jan 17, 2024 7.329 7.369 7.206 7.319 398,859 -0.18(-2.37%)
Jan 16, 2024 7.842 7.872 7.467 7.497 428,825 -0.15(-1.94%)
Jan 12, 2024 7.655 7.890 7.586 7.645 404,303 +0.45(+6.31%)
Jan 11, 2024 7.369 7.418 7.073 7.191 328,856 -0.20(-2.67%)
Jan 10, 2024 7.329 7.457 7.270 7.388 207,987 +0.02(+0.27%)
Jan 09, 2024 7.586 7.615 7.329 7.369 200,101 -0.17(-2.23%)
Jan 08, 2024 7.477 7.605 7.428 7.536 205,536 -0.05(-0.65%)
Jan 05, 2024 7.734 7.832 7.536 7.586 254,293 -0.18(-2.29%)
Jan 04, 2024 7.674 7.882 7.674 7.763 254,163 +0.10(+1.29%)
Jan 03, 2024 7.724 7.822 7.566 7.665 472,814 -0.11(-1.40%)
Jan 02, 2024 8.020 8.168 7.704 7.773 515,979 -0.07(-0.88%)
Dec 29, 2023 7.990 8.000 7.773 7.842 319,140 -0.07(-0.87%)
Dec 28, 2023 8.276 8.345 7.882 7.911 372,001 -0.31(-3.72%)
Dec 27, 2023 8.168 8.444 8.143 8.217 378,050 +0.27(+3.35%)
Dec 26, 2023 8.010 8.177 7.877 7.951 229,649 -0.06(-0.74%)
Dec 22, 2023 8.276 8.355 7.980 8.010 244,236 -0.07(-0.85%)
Dec 21, 2023 8.049 8.222 8.049 8.079 221,630 +0.15(+1.87%)
Dec 20, 2023 8.187 8.276 7.911 7.931 320,309 -0.20(-2.43%)
Dec 19, 2023 7.911 8.286 7.872 8.128 456,950 +0.39(+5.10%)
Dec 18, 2023 7.862 7.911 7.620 7.734 530,946 +0.26(+3.43%)
Dec 15, 2023 7.891 7.901 7.428 7.477 3,030,620 -0.36(-4.65%)
Dec 14, 2023 8.542 8.651 7.770 7.842 980,693 -0.27(-3.28%)
Dec 13, 2023 7.753 8.108 7.595 8.108 503,538 +0.39(+5.12%)
Dec 12, 2023 7.941 7.941 7.586 7.714 464,898 -0.23(-2.86%)
Dec 11, 2023 8.197 8.197 7.862 7.941 506,674 -0.42(-5.07%)
Dec 08, 2023 8.227 8.390 8.108 8.365 385,198 +0.04(+0.47%)
Dec 07, 2023 8.690 8.769 8.316 8.325 371,968 -0.31(-3.54%)
Dec 06, 2023 8.829 8.927 8.513 8.631 277,547 +0.01(+0.11%)
Dec 05, 2023 8.779 8.927 8.562 8.621 353,273 -0.17(-1.91%)
Dec 04, 2023 9.223 9.282 8.730 8.789 785,364 -0.49(-5.31%)
Dec 01, 2023 9.223 9.371 9.154 9.282 297,238 +0.09(+0.97%)
Nov 30, 2023 9.223 9.243 8.967 9.193 301,378 -0.20(-2.10%)
Nov 29, 2023 9.410 9.549 9.302 9.391 205,422 +0.01(+0.11%)
Nov 28, 2023 9.134 9.450 9.075 9.381 507,745 +0.42(+4.74%)
Nov 27, 2023 8.937 9.164 8.819 8.957 321,393 +0.39(+4.61%)
Nov 24, 2023 8.444 8.621 8.385 8.562 105,557 +0.10(+1.17%)
Nov 22, 2023 8.681 8.720 8.404 8.464 264,759 -0.15(-1.72%)
Nov 21, 2023 8.404 8.838 8.404 8.611 282,576 +0.42(+5.18%)
Nov 20, 2023 8.118 8.227 8.039 8.187 179,280 +0.06(+0.73%)
Nov 17, 2023 8.572 8.572 8.000 8.128 521,102 -0.44(-5.18%)
Nov 16, 2023 8.444 8.888 8.444 8.572 712,095 +0.15(+1.76%)
Nov 15, 2023 8.759 8.779 8.394 8.424 284,451 -0.24(-2.73%)
Nov 14, 2023 8.542 8.720 8.473 8.661 243,738 +0.49(+6.04%)
Nov 13, 2023 8.207 8.320 8.099 8.168 152,369 -0.06(-0.72%)
Nov 10, 2023 8.296 8.335 8.138 8.227 198,006 -0.19(-2.23%)
Nov 09, 2023 8.513 8.661 8.345 8.414 252,460 -0.10(-1.16%)
Nov 08, 2023 8.671 8.878 8.473 8.513 198,394 -0.24(-2.71%)
Nov 07, 2023 8.661 8.809 8.434 8.750 261,324 -0.19(-2.10%)
Nov 06, 2023 8.878 9.154 8.779 8.937 180,995 +0.01(+0.11%)
Nov 03, 2023 8.473 9.055 8.473 8.927 304,225 +0.62(+7.48%)
Nov 02, 2023 8.513 8.513 8.197 8.306 168,985 -0.11(-1.29%)
Nov 01, 2023 8.513 8.611 8.187 8.414 278,752 +0.02(+0.24%)
Oct 31, 2023 8.533 8.779 8.286 8.394 340,026 -0.22(-2.52%)
Oct 30, 2023 8.819 8.898 8.572 8.611 165,567 -0.11(-1.24%)
Oct 27, 2023 8.621 8.740 8.375 8.720 333,520 +0.17(+1.96%)
Oct 26, 2023 8.690 8.759 8.493 8.552 209,567 -0.22(-2.47%)
Oct 25, 2023 8.858 8.990 8.740 8.769 184,237 -0.20(-2.20%)
Oct 24, 2023 8.878 9.055 8.700 8.967 216,171 -0.08(-0.87%)
Oct 23, 2023 9.184 9.264 9.011 9.046 125,912 -0.18(-1.93%)
Oct 20, 2023 9.213 9.608 9.174 9.223 239,893 +0.07(+0.75%)
Oct 19, 2023 9.213 9.213 8.957 9.154 207,173 -0.12(-1.28%)
Oct 18, 2023 9.499 9.608 9.174 9.272 268,230 -0.01(-0.11%)
Oct 17, 2023 9.144 9.302 9.085 9.282 276,892 +0.17(+1.84%)
Oct 16, 2023 9.036 9.261 8.974 9.115 312,124 +0.05(+0.54%)
Oct 13, 2023 8.986 9.243 8.888 9.065 393,062 +0.67(+7.99%)
Oct 12, 2023 8.700 8.710 8.217 8.394 226,229 -0.27(-3.08%)
Oct 11, 2023 8.631 8.710 8.493 8.661 285,253 +0.19(+2.21%)
Oct 10, 2023 8.355 8.523 8.286 8.473 205,295 +0.21(+2.51%)
Oct 09, 2023 8.207 8.355 8.138 8.266 207,524 +0.31(+3.84%)
Oct 06, 2023 7.753 8.000 7.714 7.960 170,724 +0.20(+2.54%)
Oct 05, 2023 7.763 7.832 7.674 7.763 186,626 -0.07(-0.88%)
Oct 04, 2023 7.911 7.911 7.694 7.832 191,610 -0.06(-0.75%)
Oct 03, 2023 7.763 7.911 7.595 7.891 316,932 +0.00(+0.00%)
Oct 02, 2023 7.970 8.010 7.842 7.891 232,175 -0.30(-3.61%)
Sep 29, 2023 8.394 8.394 8.128 8.187 199,114 -0.06(-0.72%)
Sep 28, 2023 8.108 8.276 8.000 8.247 423,272 +0.13(+1.58%)
Sep 27, 2023 8.345 8.345 7.995 8.118 285,237 -0.26(-3.06%)
Sep 26, 2023 8.513 8.523 8.316 8.375 190,587 -0.23(-2.64%)
Sep 25, 2023 8.769 8.602 8.503 8.602 212,092 -0.20(-2.24%)
Sep 22, 2023 8.878 9.065 8.720 8.799 141,926 +0.02(+0.22%)
Sep 21, 2023 8.878 9.026 8.779 8.779 178,241 -0.37(-4.09%)
Sep 20, 2023 8.878 9.312 8.878 9.154 218,993 +0.25(+2.77%)
Sep 19, 2023 9.184 9.184 8.838 8.907 204,106 -0.21(-2.27%)
Sep 18, 2023 9.154 9.193 8.976 9.115 181,091 -0.02(-0.22%)
Sep 15, 2023 9.006 9.203 8.848 9.134 426,773 +0.26(+2.89%)
Sep 14, 2023 9.095 9.243 8.848 8.878 324,021 -0.21(-2.27%)
Sep 13, 2023 9.074 9.226 9.027 9.084 149,508 +0.02(+0.21%)
Sep 12, 2023 9.093 9.198 8.941 9.065 160,063 -0.20(-2.16%)
Sep 11, 2023 9.284 9.379 9.179 9.265 106,831 +0.04(+0.41%)
Sep 08, 2023 9.093 9.350 9.084 9.226 105,890 +0.08(+0.83%)
Sep 07, 2023 9.322 9.322 8.941 9.150 169,580 -0.20(-2.14%)
Sep 06, 2023 9.207 9.436 9.141 9.350 183,449 +0.12(+1.34%)
Sep 05, 2023 9.445 9.464 9.084 9.226 176,639 -0.29(-3.00%)
Sep 01, 2023 9.778 9.797 9.474 9.512 245,218 -0.21(-2.15%)
Aug 31, 2023 9.883 9.997 9.493 9.721 278,892 -0.27(-2.67%)
Aug 30, 2023 10.27 10.29 9.892 9.987 214,015 -0.20(-1.96%)
Aug 29, 2023 10.09 10.20 9.930 10.19 337,764 +0.02(+0.19%)
Aug 28, 2023 9.854 10.24 9.759 10.17 236,952 +0.26(+2.59%)
Aug 25, 2023 9.892 9.968 9.640 9.911 158,209 -0.04(-0.38%)
Aug 24, 2023 9.921 10.16 9.702 9.949 254,957 +0.00(+0.00%)
Aug 23, 2023 9.550 10.08 9.293 9.949 431,118 +0.86(+9.41%)
Aug 22, 2023 8.970 9.149 8.970 9.093 228,405 +0.13(+1.49%)
Aug 21, 2023 8.951 9.046 8.846 8.960 179,433 +0.11(+1.29%)
Aug 18, 2023 8.646 8.941 8.646 8.846 255,812 +0.29(+3.33%)
Aug 17, 2023 8.846 8.922 8.551 8.561 245,826 -0.30(-3.43%)
Aug 16, 2023 9.008 9.055 8.837 8.865 224,355 -0.08(-0.85%)
Aug 15, 2023 9.084 9.205 8.908 8.941 349,094 -0.08(-0.84%)
Aug 14, 2023 9.179 9.207 8.960 9.017 271,284 -0.36(-3.85%)
Aug 11, 2023 9.531 9.616 9.331 9.379 232,243 -0.16(-1.69%)
Aug 10, 2023 9.674 9.769 9.426 9.540 207,697 +0.12(+1.31%)
Aug 09, 2023 9.521 9.559 9.369 9.417 131,109 -0.10(-1.10%)
Aug 08, 2023 9.521 9.655 9.426 9.521 182,228 -0.12(-1.28%)
Aug 07, 2023 9.769 9.821 9.531 9.645 118,121 -0.07(-0.69%)
Aug 04, 2023 9.635 9.978 9.635 9.712 217,512 +0.02(+0.20%)
Aug 03, 2023 9.616 9.778 9.531 9.693 205,537 -0.10(-1.07%)
Aug 02, 2023 10.12 10.12 9.731 9.797 175,188 -0.31(-3.10%)
Aug 01, 2023 10.43 10.43 10.01 10.11 196,064 -0.58(-5.43%)
Jul 31, 2023 10.39 10.85 10.39 10.69 185,323 +0.31(+3.02%)
Jul 28, 2023 10.40 10.49 10.18 10.38 470,556 +0.10(+1.02%)
Jul 27, 2023 10.77 10.77 10.14 10.27 272,887 -0.68(-6.25%)
Jul 26, 2023 11.10 11.10 10.73 10.96 194,588 -0.14(-1.29%)
Jul 25, 2023 10.86 11.15 10.80 11.10 124,470 +0.22(+2.01%)
Jul 24, 2023 11.05 11.17 10.74 10.88 151,631 -0.16(-1.46%)
Jul 21, 2023 10.93 11.12 10.89 11.04 154,799 +0.08(+0.69%)
Jul 20, 2023 11.17 11.21 10.84 10.97 155,244 -0.21(-1.87%)
Jul 19, 2023 11.27 11.36 11.05 11.18 185,046 -0.15(-1.34%)
Jul 18, 2023 11.24 11.40 11.15 11.33 236,821 +0.36(+3.30%)
Jul 17, 2023 10.67 11.01 10.57 10.97 201,731 +0.22(+2.03%)
Jul 14, 2023 10.63 10.92 10.54 10.75 206,603 +0.03(+0.27%)
Jul 13, 2023 10.75 10.77 10.54 10.72 341,333 +0.18(+1.71%)
Jul 12, 2023 10.03 10.68 10.03 10.54 444,438 +0.55(+5.52%)
Jul 11, 2023 9.911 10.09 9.807 9.987 228,224 +0.07(+0.67%)
Jul 10, 2023 9.588 9.997 9.540 9.921 248,422 +0.23(+2.36%)
Jul 07, 2023 9.731 9.873 9.626 9.693 236,186 +0.06(+0.59%)
Jul 06, 2023 9.664 9.797 9.578 9.635 264,282 -0.18(-1.84%)
Jul 05, 2023 10.36 10.36 9.797 9.816 232,520 -0.53(-5.15%)
Jul 03, 2023 10.09 10.36 10.06 10.35 138,811 +0.25(+2.45%)
Jun 30, 2023 10.08 10.17 9.930 10.10 182,939 +0.09(+0.85%)
Jun 29, 2023 9.826 10.11 9.635 10.02 309,349 +0.08(+0.77%)
Jun 28, 2023 9.987 10.06 9.832 9.940 262,059 -0.11(-1.14%)
Jun 27, 2023 10.38 10.40 9.911 10.05 373,876 -0.28(-2.67%)
Jun 26, 2023 10.45 10.45 10.23 10.33 203,366 -0.04(-0.37%)
Jun 23, 2023 10.48 10.70 10.29 10.37 330,129 -0.03(-0.27%)
Jun 22, 2023 10.19 10.58 10.11 10.40 435,446 +0.03(+0.27%)
Jun 21, 2023 10.61 10.61 10.17 10.37 572,088 -0.42(-3.88%)
Jun 20, 2023 11.39 11.49 10.72 10.79 778,007 -1.08(-9.14%)
Jun 16, 2023 11.49 12.13 11.38 11.87 3,010,061 +0.47(+4.09%)
Jun 15, 2023 11.22 11.41 11.11 11.40 362,827 -1.29(-10.19%)
May 08, 2023 12.54 13.17 12.28 12.70 900,983 +0.23(+1.83%)
May 05, 2023 11.51 12.56 11.44 12.47 1,189,791 +0.23(+1.86%)
May 04, 2023 11.83 12.49 11.83 12.24 1,287,793 +0.76(+6.63%)
May 03, 2023 10.84 11.56 10.81 11.48 1,189,383 +0.70(+6.53%)
May 02, 2023 10.08 10.83 10.02 10.78 532,627 +0.62(+6.09%)
May 01, 2023 10.29 10.40 10.05 10.16 205,205 -0.02(-0.19%)
Apr 28, 2023 10.32 10.32 10.08 10.18 181,835 -0.16(-1.56%)
Apr 27, 2023 10.30 10.37 10.03 10.34 230,596 +0.09(+0.84%)
Apr 26, 2023 10.35 10.43 10.18 10.25 264,949 -0.21(-2.00%)
Apr 25, 2023 10.23 10.53 9.987 10.46 280,730 +0.22(+2.14%)
Apr 24, 2023 10.08 10.35 10.03 10.24 203,080 +0.13(+1.32%)
Apr 21, 2023 10.19 10.38 10.02 10.11 256,741 -0.19(-1.85%)
Apr 20, 2023 10.05 10.42 10.05 10.30 254,308 +0.32(+3.24%)
Apr 19, 2023 9.987 10.12 9.712 9.978 523,846 -0.37(-3.58%)
Apr 18, 2023 10.23 10.49 10.04 10.35 504,791 +0.21(+2.06%)
Apr 17, 2023 10.46 10.51 10.07 10.14 435,010 -0.22(-2.11%)
Apr 14, 2023 10.29 10.50 10.16 10.36 725,143 +0.06(+0.55%)
Apr 13, 2023 9.987 10.38 9.892 10.30 645,350 +0.62(+6.38%)
Apr 12, 2023 9.721 9.721 9.464 9.683 270,240 +0.10(+0.99%)
Apr 11, 2023 9.322 9.683 9.293 9.588 328,915 +0.04(+0.40%)
Apr 10, 2023 9.645 9.721 9.369 9.550 219,059 -0.09(-0.89%)
Apr 06, 2023 9.493 9.645 9.236 9.635 305,876 +0.02(+0.20%)
Apr 05, 2023 9.607 9.788 9.426 9.616 399,552 +0.17(+1.81%)
Apr 04, 2023 9.284 9.597 9.160 9.445 388,231 +0.14(+1.53%)
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.