DRDGOLD Limited (DRD)
NYSE: DRD · Real-Time Price · USD
13.28
+0.59 (4.65%)
Mar 7, 2025, 4:00 PM EST - Market closed
DRDGOLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 7, 2025 | 13.06 | 13.51 | 12.98 | 13.28 | 13.28 | 4.65% | 546,318 |
| Mar 6, 2025 | 12.72 | 13.09 | 12.61 | 12.69 | 12.69 | -1.32% | 420,077 |
| Mar 5, 2025 | 11.98 | 12.86 | 11.93 | 12.86 | 12.86 | 6.11% | 612,042 |
| Mar 4, 2025 | 11.79 | 12.58 | 11.67 | 12.12 | 12.12 | 5.67% | 736,480 |
| Mar 3, 2025 | 11.38 | 11.55 | 11.25 | 11.47 | 11.47 | 4.18% | 381,223 |
| Feb 28, 2025 | 10.79 | 11.03 | 10.73 | 11.01 | 11.01 | -0.18% | 270,208 |
| Feb 27, 2025 | 11.04 | 11.24 | 10.80 | 11.03 | 11.03 | -3.75% | 386,320 |
| Feb 26, 2025 | 10.87 | 11.52 | 10.84 | 11.46 | 11.46 | 0.79% | 232,329 |
| Feb 25, 2025 | 11.26 | 11.39 | 10.92 | 11.37 | 11.37 | -0.70% | 386,646 |
| Feb 24, 2025 | 11.37 | 11.50 | 11.00 | 11.45 | 11.45 | 3.43% | 273,862 |
| Feb 21, 2025 | 11.51 | 11.51 | 10.91 | 11.07 | 11.07 | -4.90% | 499,760 |
| Feb 20, 2025 | 11.04 | 11.73 | 11.02 | 11.64 | 11.64 | 10.33% | 569,667 |
| Feb 19, 2025 | 10.42 | 10.57 | 10.21 | 10.55 | 10.55 | 1.25% | 256,156 |
| Feb 18, 2025 | 10.29 | 10.51 | 10.17 | 10.42 | 10.42 | 0.97% | 243,758 |
| Feb 14, 2025 | 10.73 | 10.75 | 10.27 | 10.32 | 10.32 | -6.01% | 232,699 |
| Feb 13, 2025 | 10.67 | 10.98 | 10.52 | 10.98 | 10.98 | 3.29% | 226,344 |
| Feb 12, 2025 | 10.39 | 10.81 | 10.26 | 10.63 | 10.63 | -1.21% | 352,530 |
| Feb 11, 2025 | 10.94 | 11.02 | 10.66 | 10.76 | 10.76 | -5.11% | 392,106 |
| Feb 10, 2025 | 11.43 | 11.49 | 11.25 | 11.34 | 11.34 | 2.07% | 243,232 |
| Feb 7, 2025 | 11.30 | 11.48 | 11.11 | 11.11 | 11.11 | -0.80% | 233,685 |
| Feb 6, 2025 | 11.29 | 11.29 | 10.95 | 11.20 | 11.20 | 2.94% | 305,248 |
| Feb 5, 2025 | 11.11 | 11.30 | 10.85 | 10.88 | 10.88 | 0.55% | 282,462 |
| Feb 4, 2025 | 10.62 | 10.84 | 10.57 | 10.82 | 10.82 | 2.37% | 238,463 |
| Feb 3, 2025 | 10.22 | 10.58 | 10.22 | 10.57 | 10.57 | 4.97% | 334,447 |
| Jan 31, 2025 | 10.35 | 10.37 | 10.01 | 10.07 | 10.07 | -2.71% | 240,024 |
| Jan 30, 2025 | 10.23 | 10.55 | 10.14 | 10.35 | 10.35 | 3.60% | 251,257 |
| Jan 29, 2025 | 9.84 | 10.07 | 9.78 | 9.99 | 9.99 | 1.42% | 91,105 |
| Jan 28, 2025 | 9.85 | 9.90 | 9.62 | 9.85 | 9.85 | 0.10% | 181,506 |
| Jan 27, 2025 | 9.81 | 9.96 | 9.65 | 9.84 | 9.84 | -4.56% | 301,968 |
| Jan 24, 2025 | 10.15 | 10.40 | 10.12 | 10.31 | 10.31 | 1.88% | 190,727 |
| Jan 23, 2025 | 9.98 | 10.23 | 9.84 | 10.12 | 10.12 | -0.78% | 185,617 |
| Jan 22, 2025 | 9.91 | 10.26 | 9.76 | 10.20 | 10.20 | 6.58% | 328,968 |
| Jan 21, 2025 | 9.77 | 9.78 | 9.51 | 9.57 | 9.57 | 2.90% | 229,247 |
| Jan 17, 2025 | 9.16 | 9.41 | 9.11 | 9.30 | 9.30 | 0.43% | 149,134 |
| Jan 16, 2025 | 9.57 | 9.61 | 9.25 | 9.26 | 9.26 | -1.28% | 136,386 |
| Jan 15, 2025 | 9.70 | 9.70 | 9.19 | 9.38 | 9.38 | -1.99% | 230,012 |
| Jan 14, 2025 | 9.28 | 9.60 | 9.13 | 9.57 | 9.57 | 7.89% | 349,098 |
| Jan 13, 2025 | 9.00 | 9.08 | 8.77 | 8.87 | 8.87 | -4.00% | 232,142 |
| Jan 10, 2025 | 9.55 | 9.72 | 9.15 | 9.24 | 9.24 | 1.87% | 327,805 |
| Jan 8, 2025 | 8.92 | 9.10 | 8.81 | 9.07 | 9.07 | 4.13% | 233,327 |
| Jan 7, 2025 | 8.93 | 9.22 | 8.67 | 8.71 | 8.71 | 0.93% | 234,261 |
| Jan 6, 2025 | 8.82 | 8.92 | 8.62 | 8.63 | 8.63 | -2.92% | 149,384 |
| Jan 3, 2025 | 8.91 | 8.99 | 8.84 | 8.89 | 8.89 | -1.44% | 167,777 |
| Jan 2, 2025 | 8.83 | 9.08 | 8.81 | 9.02 | 9.02 | 4.52% | 153,583 |
| Dec 31, 2024 | 8.58 | 8.71 | 8.58 | 8.63 | 8.63 | 0.58% | 94,610 |
| Dec 30, 2024 | 8.58 | 8.65 | 8.38 | 8.58 | 8.58 | -0.46% | 138,207 |
| Dec 27, 2024 | 8.61 | 8.66 | 8.47 | 8.62 | 8.62 | 0.35% | 161,615 |
| Dec 26, 2024 | 8.65 | 8.70 | 8.56 | 8.59 | 8.59 | -0.35% | 99,621 |
| Dec 24, 2024 | 8.74 | 8.74 | 8.55 | 8.62 | 8.62 | -1.03% | 51,075 |
| Dec 23, 2024 | 8.87 | 8.91 | 8.68 | 8.71 | 8.71 | -0.91% | 213,464 |