Harmony Gold Mining Company Limited (LON:0J39)
London · Delayed Price · Currency is GBP · Price in USD 14.25
+1.02 (7.72%)
At close: Sep 2, 2025
LON:0J39 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 14.33 | 14.97 | 14.07 | 14.13 | 14.13 | -0.22% | 51,085 |
| Sep 4, 2025 | 14.14 | 14.74 | 14.10 | 14.16 | 14.16 | -7.36% | 60,997 |
| Sep 3, 2025 | 14.73 | 15.55 | 14.73 | 15.29 | 15.29 | 7.26% | 70,915 |
| Sep 2, 2025 | 14.11 | 14.35 | 13.77 | 14.25 | 14.25 | 7.73% | 97,164 |
| Aug 29, 2025 | 12.73 | 13.45 | 12.46 | 13.23 | 13.23 | 3.27% | 62,450 |
| Aug 28, 2025 | 14.31 | 14.31 | 12.77 | 12.81 | 12.81 | -12.43% | 92,989 |
| Aug 27, 2025 | 15.02 | 15.03 | 14.44 | 14.63 | 14.63 | -2.31% | 14,459 |
| Aug 26, 2025 | 16.00 | 16.00 | 14.62 | 14.98 | 14.98 | -5.31% | 42,386 |
| Aug 25, 2025 | 15.97 | 16.17 | 15.53 | 15.82 | 15.82 | -1.34% | 21,470 |
| Aug 22, 2025 | 15.71 | 16.17 | 15.53 | 16.03 | 16.03 | 1.26% | 16,488 |
| Aug 21, 2025 | 15.52 | 16.11 | 15.50 | 15.83 | 15.83 | 2.83% | 27,377 |
| Aug 20, 2025 | 15.10 | 15.42 | 15.10 | 15.40 | 15.40 | 2.85% | 6,691 |
| Aug 19, 2025 | 15.32 | 15.37 | 14.97 | 14.97 | 14.97 | -2.41% | 14,560 |
| Aug 18, 2025 | 15.57 | 15.57 | 15.16 | 15.34 | 15.34 | -0.44% | 9,159 |
| Aug 15, 2025 | 15.17 | 15.46 | 15.09 | 15.41 | 15.41 | 1.03% | 3,027 |
| Aug 14, 2025 | 15.36 | 15.51 | 15.25 | 15.25 | 15.25 | -1.91% | 10,598 |
| Aug 13, 2025 | 15.63 | 15.72 | 15.55 | 15.55 | 15.55 | -0.44% | 5,900 |
| Aug 12, 2025 | 15.55 | 15.62 | 15.37 | 15.62 | 15.62 | 0.55% | 3,059 |
| Aug 11, 2025 | 15.23 | 15.53 | 15.05 | 15.53 | 15.53 | -1.25% | 15,743 |
| Aug 8, 2025 | 15.91 | 16.02 | 15.73 | 15.73 | 15.73 | -0.86% | 10,012 |
| Aug 7, 2025 | 16.15 | 16.22 | 15.75 | 15.86 | 15.86 | -0.44% | 9,778 |
| Aug 6, 2025 | 15.84 | 15.94 | 15.75 | 15.93 | 15.93 | 0.13% | 13,407 |
| Aug 5, 2025 | 15.20 | 15.95 | 15.11 | 15.91 | 15.91 | 3.72% | 17,423 |
| Aug 4, 2025 | 14.00 | 15.37 | 14.00 | 15.34 | 15.34 | 9.41% | 22,064 |
| Aug 1, 2025 | 13.33 | 14.44 | 13.33 | 14.02 | 14.02 | 4.70% | 19,467 |
| Jul 31, 2025 | 13.59 | 13.59 | 13.38 | 13.39 | 13.39 | -2.62% | 4,855 |
| Jul 30, 2025 | 13.78 | 13.82 | 13.62 | 13.75 | 13.75 | -1.21% | 13,277 |
| Jul 29, 2025 | 13.90 | 13.94 | 13.75 | 13.92 | 13.92 | 0.78% | 9,722 |
| Jul 28, 2025 | 13.94 | 13.96 | 13.63 | 13.81 | 13.81 | -1.41% | 5,912 |
| Jul 25, 2025 | 14.30 | 14.30 | 13.81 | 14.01 | 14.01 | -0.62% | 35,065 |
| Jul 24, 2025 | 14.67 | 14.67 | 13.99 | 14.10 | 14.10 | -4.82% | 25,900 |
| Jul 23, 2025 | 15.19 | 15.19 | 14.72 | 14.81 | 14.81 | -1.98% | 8,152 |
| Jul 22, 2025 | 14.93 | 15.19 | 14.79 | 15.11 | 15.11 | 0.78% | 46,537 |
| Jul 21, 2025 | 14.50 | 15.18 | 14.48 | 14.99 | 14.99 | 7.01% | 27,316 |
| Jul 18, 2025 | 14.27 | 14.30 | 13.93 | 14.01 | 14.01 | 0.29% | 9,015 |
| Jul 17, 2025 | 14.01 | 14.01 | 13.75 | 13.97 | 13.97 | -1.13% | 7,821 |
| Jul 16, 2025 | 14.15 | 14.31 | 13.92 | 14.13 | 14.13 | -0.24% | 5,291 |
| Jul 15, 2025 | 14.42 | 14.53 | 13.96 | 14.16 | 14.16 | -1.95% | 14,599 |
| Jul 14, 2025 | 14.62 | 14.80 | 14.35 | 14.45 | 14.45 | -0.65% | 13,473 |
| Jul 11, 2025 | 14.52 | 14.67 | 14.41 | 14.54 | 14.54 | 1.61% | 9,680 |
| Jul 10, 2025 | 14.38 | 14.41 | 14.21 | 14.31 | 14.31 | 0.06% | 3,348 |
| Jul 9, 2025 | 14.00 | 14.34 | 14.00 | 14.30 | 14.30 | 1.50% | 5,202 |
| Jul 8, 2025 | 14.70 | 14.71 | 13.89 | 14.09 | 14.09 | -2.87% | 6,326 |
| Jul 7, 2025 | 14.26 | 14.62 | 14.12 | 14.51 | 14.51 | 1.43% | 6,754 |
| Jul 3, 2025 | 14.29 | 14.41 | 14.22 | 14.30 | 14.30 | 0.47% | 2,455 |
| Jul 2, 2025 | 14.05 | 14.27 | 14.03 | 14.23 | 14.23 | 1.17% | 7,798 |
| Jul 1, 2025 | 14.16 | 14.46 | 14.03 | 14.07 | 14.07 | 1.59% | 18,600 |
| Jun 30, 2025 | 13.66 | 13.87 | 13.59 | 13.85 | 13.85 | 3.47% | 6,918 |
| Jun 27, 2025 | 13.78 | 13.78 | 13.23 | 13.39 | 13.39 | -3.73% | 14,611 |
| Jun 26, 2025 | 13.98 | 13.98 | 13.70 | 13.90 | 13.90 | -1.47% | 16,351 |