Harmony Gold Mining Company Limited (JSE:HAR)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 28,177
+701 (2.55%)
Aug 5, 2025, 5:09 PM SAST
Sage Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2025 | 26,100.00 | 27,546.00 | 25,489.00 | 27,478.00 | 27,476.00 | 6.03% | 3,990,385 |
| Aug 1, 2025 | 24,251.00 | 26,163.00 | 23,735.00 | 25,916.00 | 25,916.00 | 7.19% | 3,753,550 |
| Jul 31, 2025 | 24,161.00 | 25,016.00 | 24,068.00 | 24,178.00 | 24,178.00 | -2.03% | 2,336,054 |
| Jul 30, 2025 | 25,176.00 | 25,176.00 | 24,359.00 | 24,678.00 | 24,678.00 | -0.93% | 1,264,331 |
| Jul 29, 2025 | 24,511.00 | 25,120.00 | 24,511.00 | 24,910.00 | 24,910.00 | 1.05% | 843,077 |
| Jul 28, 2025 | 24,937.00 | 25,238.00 | 24,362.00 | 24,651.00 | 24,651.00 | -0.54% | 895,475 |
| Jul 25, 2025 | 25,095.00 | 25,095.00 | 24,389.00 | 24,785.00 | 24,785.00 | -1.49% | 1,372,943 |
| Jul 24, 2025 | 25,552.00 | 26,108.00 | 24,637.00 | 25,160.00 | 25,160.00 | -5.00% | 1,364,045 |
| Jul 23, 2025 | 26,490.00 | 26,943.00 | 26,168.00 | 26,484.00 | 26,484.00 | -0.32% | 1,531,291 |
| Jul 22, 2025 | 26,100.00 | 26,737.00 | 25,400.00 | 26,570.00 | 26,570.00 | -0.72% | 1,617,074 |
| Jul 21, 2025 | 25,000.00 | 26,934.00 | 24,985.00 | 26,763.00 | 26,763.00 | 7.56% | 1,625,774 |
| Jul 18, 2025 | 25,051.00 | 25,740.00 | 24,564.00 | 24,883.00 | 24,883.00 | 0.92% | 1,673,206 |
| Jul 17, 2025 | 25,032.00 | 25,241.00 | 24,498.00 | 24,655.00 | 24,655.00 | -1.50% | 1,885,077 |
| Jul 16, 2025 | 25,201.00 | 25,449.00 | 24,755.00 | 25,031.00 | 25,031.00 | -1.34% | 949,526 |
| Jul 15, 2025 | 25,900.00 | 26,113.00 | 25,220.00 | 25,372.00 | 25,372.00 | -1.55% | 1,230,144 |
| Jul 14, 2025 | 26,300.00 | 26,721.00 | 25,587.00 | 25,771.00 | 25,771.00 | -0.96% | 1,600,915 |
| Jul 11, 2025 | 25,780.00 | 26,267.00 | 25,249.00 | 26,020.00 | 26,020.00 | 3.05% | 1,293,705 |
| Jul 10, 2025 | 25,650.00 | 25,928.00 | 25,140.00 | 25,251.00 | 25,251.00 | -0.26% | 704,216 |
| Jul 9, 2025 | 25,000.00 | 25,401.00 | 24,666.00 | 25,316.00 | 25,316.00 | 0.91% | 866,675 |
| Jul 8, 2025 | 25,931.00 | 26,654.00 | 25,059.00 | 25,088.00 | 25,088.00 | -1.76% | 1,579,249 |
| Jul 7, 2025 | 25,293.00 | 25,689.00 | 24,746.00 | 25,537.00 | 25,537.00 | 0.58% | 1,031,031 |
| Jul 4, 2025 | 25,200.00 | 25,935.00 | 25,200.00 | 25,390.00 | 25,390.00 | 1.60% | 668,662 |
| Jul 3, 2025 | 25,725.00 | 25,875.00 | 24,599.00 | 24,989.00 | 24,989.00 | - | 1,717,181 |
| Jul 2, 2025 | 24,399.00 | 25,099.00 | 24,134.00 | 24,990.00 | 24,990.00 | 0.26% | 2,228,000 |
| Jul 1, 2025 | 25,145.00 | 25,709.00 | 24,802.00 | 24,926.00 | 24,926.00 | 1.81% | 1,660,544 |
| Jun 30, 2025 | 24,311.00 | 24,557.00 | 23,982.00 | 24,482.00 | 24,482.00 | 2.56% | 2,657,425 |
| Jun 27, 2025 | 24,449.00 | 24,449.00 | 23,483.00 | 23,870.00 | 23,870.00 | -2.95% | 3,142,349 |
| Jun 26, 2025 | 25,243.00 | 25,243.00 | 24,159.00 | 24,596.00 | 24,596.00 | -0.95% | 1,894,575 |
| Jun 25, 2025 | 25,031.00 | 25,446.00 | 24,452.00 | 24,833.00 | 24,833.00 | 0.53% | 1,734,784 |
| Jun 24, 2025 | 25,500.00 | 25,506.00 | 23,902.00 | 24,701.00 | 24,701.00 | -6.61% | 2,543,444 |
| Jun 23, 2025 | 25,400.00 | 26,460.00 | 25,000.00 | 26,450.00 | 26,450.00 | 4.20% | 2,593,469 |
| Jun 20, 2025 | 25,886.00 | 26,140.00 | 25,326.00 | 25,384.00 | 25,384.00 | -3.37% | 4,580,632 |
| Jun 19, 2025 | 25,581.00 | 26,404.00 | 25,241.00 | 26,270.00 | 26,270.00 | 1.92% | 2,991,652 |
| Jun 18, 2025 | 25,800.00 | 26,113.00 | 25,306.00 | 25,776.00 | 25,776.00 | 0.62% | 2,680,596 |
| Jun 17, 2025 | 25,480.00 | 25,879.00 | 25,145.00 | 25,616.00 | 25,616.00 | -3.93% | 3,102,928 |
| Jun 13, 2025 | 27,255.00 | 27,671.00 | 26,577.00 | 26,665.00 | 26,665.00 | 1.86% | 4,054,829 |
| Jun 12, 2025 | 25,629.00 | 26,556.00 | 25,403.00 | 26,178.00 | 26,178.00 | 3.14% | 4,084,952 |
| Jun 11, 2025 | 26,000.00 | 26,232.00 | 24,991.00 | 25,382.00 | 25,382.00 | -2.91% | 2,181,584 |
| Jun 10, 2025 | 26,113.00 | 26,809.00 | 26,042.00 | 26,142.00 | 26,142.00 | -0.31% | 1,582,503 |
| Jun 9, 2025 | 26,000.00 | 26,299.00 | 25,532.00 | 26,222.00 | 26,222.00 | 0.64% | 1,279,475 |
| Jun 6, 2025 | 27,250.00 | 27,411.00 | 26,052.00 | 26,054.00 | 26,054.00 | -4.79% | 1,302,050 |
| Jun 5, 2025 | 26,404.00 | 28,062.00 | 26,404.00 | 27,365.00 | 27,365.00 | 1.81% | 3,312,962 |
| Jun 4, 2025 | 26,597.00 | 27,065.00 | 26,394.00 | 26,879.00 | 26,879.00 | 2.38% | 1,985,409 |
| Jun 3, 2025 | 26,999.00 | 27,199.00 | 26,195.00 | 26,253.00 | 26,253.00 | -4.38% | 2,408,749 |
| Jun 2, 2025 | 26,900.00 | 27,934.00 | 26,309.00 | 27,455.00 | 27,455.00 | 7.34% | 3,508,290 |
| May 30, 2025 | 25,956.00 | 26,200.00 | 25,391.00 | 25,578.00 | 25,578.00 | -1.73% | 4,809,239 |
| May 29, 2025 | 25,501.00 | 26,450.00 | 25,088.00 | 26,029.00 | 26,029.00 | -0.03% | 3,460,772 |
| May 28, 2025 | 25,950.00 | 26,405.00 | 25,638.00 | 26,036.00 | 26,036.00 | 0.30% | 4,025,890 |
| May 27, 2025 | 26,200.00 | 26,360.00 | 25,164.00 | 25,959.00 | 25,959.00 | -4.56% | 4,011,200 |
| May 26, 2025 | 27,920.00 | 27,920.00 | 27,168.00 | 27,198.00 | 27,198.00 | -3.52% | 561,653 |