DRDGOLD Limited (DRD)
NYSE: DRD · Real-Time Price · USD
9.60
-0.02 (-0.16%)
Nov 21, 2024, 3:29 PM EST - Market open
DRDGOLD Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 20, 2024 | 9.62 | 9.77 | 9.52 | 9.61 | 9.61 | -3.13% | 221,547 |
Nov 19, 2024 | 10.00 | 10.04 | 9.65 | 9.92 | 9.92 | 0.81% | 288,063 |
Nov 18, 2024 | 9.62 | 10.00 | 9.61 | 9.84 | 9.84 | 6.61% | 275,938 |
Nov 15, 2024 | 9.28 | 9.44 | 9.16 | 9.23 | 9.23 | -2.02% | 335,706 |
Nov 14, 2024 | 9.50 | 9.62 | 9.32 | 9.42 | 9.42 | -1.46% | 354,041 |
Nov 13, 2024 | 9.95 | 9.97 | 9.51 | 9.56 | 9.56 | -3.92% | 253,449 |
Nov 12, 2024 | 9.62 | 9.97 | 9.61 | 9.95 | 9.95 | 2.16% | 330,205 |
Nov 11, 2024 | 10.41 | 10.46 | 9.70 | 9.74 | 9.74 | -12.33% | 492,307 |
Nov 8, 2024 | 11.02 | 11.12 | 10.76 | 11.11 | 11.11 | -0.63% | 232,410 |
Nov 7, 2024 | 11.08 | 11.33 | 11.04 | 11.18 | 11.18 | 2.85% | 256,555 |
Nov 6, 2024 | 11.00 | 11.23 | 10.79 | 10.87 | 10.87 | -8.19% | 453,891 |
Nov 5, 2024 | 11.74 | 11.88 | 11.70 | 11.84 | 11.84 | 1.98% | 164,732 |
Nov 4, 2024 | 11.83 | 11.85 | 11.52 | 11.61 | 11.61 | -3.17% | 188,933 |
Nov 1, 2024 | 12.20 | 12.31 | 11.98 | 11.99 | 11.99 | -0.83% | 223,309 |
Oct 31, 2024 | 12.15 | 12.18 | 11.90 | 12.09 | 12.09 | -1.31% | 284,910 |
Oct 30, 2024 | 12.49 | 12.49 | 12.07 | 12.25 | 12.25 | -1.61% | 199,470 |
Oct 29, 2024 | 12.21 | 12.50 | 12.21 | 12.45 | 12.45 | 2.64% | 132,100 |
Oct 28, 2024 | 12.01 | 12.24 | 12.01 | 12.13 | 12.13 | 0.75% | 246,689 |
Oct 25, 2024 | 12.35 | 12.40 | 11.96 | 12.04 | 12.04 | -2.35% | 294,391 |
Oct 24, 2024 | 12.58 | 12.70 | 12.01 | 12.33 | 12.33 | 0.90% | 338,082 |
Oct 23, 2024 | 12.30 | 12.30 | 12.00 | 12.22 | 12.22 | -1.53% | 303,299 |
Oct 22, 2024 | 12.37 | 12.49 | 12.27 | 12.41 | 12.41 | 1.06% | 194,008 |
Oct 21, 2024 | 12.54 | 12.63 | 12.19 | 12.28 | 12.28 | 2.08% | 416,338 |
Oct 18, 2024 | 11.66 | 12.10 | 11.66 | 12.03 | 12.03 | 5.34% | 425,533 |
Oct 17, 2024 | 11.25 | 11.55 | 11.13 | 11.42 | 11.42 | 6.23% | 411,265 |
Oct 16, 2024 | 10.53 | 10.90 | 10.53 | 10.75 | 10.75 | 3.76% | 299,057 |
Oct 15, 2024 | 10.37 | 10.46 | 10.26 | 10.36 | 10.36 | -0.29% | 133,421 |
Oct 14, 2024 | 10.70 | 10.80 | 10.37 | 10.39 | 10.39 | -0.57% | 169,779 |
Oct 11, 2024 | 10.51 | 10.70 | 10.43 | 10.45 | 10.45 | 2.15% | 350,129 |
Oct 10, 2024 | 9.93 | 10.28 | 9.93 | 10.23 | 10.23 | 4.28% | 282,966 |
Oct 9, 2024 | 9.70 | 9.83 | 9.62 | 9.81 | 9.81 | -0.30% | 197,802 |
Oct 8, 2024 | 9.68 | 9.85 | 9.66 | 9.84 | 9.84 | 0.61% | 167,334 |
Oct 7, 2024 | 9.72 | 9.82 | 9.66 | 9.78 | 9.78 | 0.20% | 169,329 |
Oct 4, 2024 | 9.72 | 9.88 | 9.67 | 9.76 | 9.76 | 0.31% | 148,845 |
Oct 3, 2024 | 9.57 | 9.76 | 9.49 | 9.73 | 9.73 | - | 234,821 |
Oct 2, 2024 | 9.68 | 9.79 | 9.61 | 9.73 | 9.73 | -1.22% | 228,893 |
Oct 1, 2024 | 9.78 | 9.95 | 9.68 | 9.85 | 9.85 | 2.18% | 198,545 |
Sep 30, 2024 | 9.67 | 9.76 | 9.49 | 9.64 | 9.64 | -4.65% | 297,260 |
Sep 27, 2024 | 10.32 | 10.33 | 10.02 | 10.11 | 10.11 | -1.27% | 299,998 |
Sep 26, 2024 | 10.44 | 10.44 | 10.17 | 10.24 | 10.24 | -0.29% | 272,752 |
Sep 25, 2024 | 10.15 | 10.37 | 10.11 | 10.27 | 10.27 | 0.98% | 354,158 |
Sep 24, 2024 | 9.99 | 10.19 | 9.88 | 10.17 | 10.17 | 2.52% | 261,962 |
Sep 23, 2024 | 10.12 | 10.24 | 9.86 | 9.92 | 9.92 | 1.12% | 472,732 |
Sep 20, 2024 | 9.83 | 10.23 | 9.76 | 9.81 | 9.81 | 2.51% | 2,348,205 |
Sep 19, 2024 | 9.56 | 9.66 | 9.39 | 9.57 | 9.57 | 5.98% | 686,727 |
Sep 18, 2024 | 9.11 | 9.59 | 8.98 | 9.03 | 9.03 | -0.66% | 502,523 |
Sep 17, 2024 | 8.93 | 9.22 | 8.85 | 9.09 | 9.09 | 0.89% | 434,031 |
Sep 16, 2024 | 8.49 | 9.21 | 8.49 | 9.01 | 9.01 | 7.01% | 830,624 |
Sep 13, 2024 | 8.31 | 8.56 | 8.31 | 8.42 | 8.42 | 1.94% | 340,712 |
Sep 12, 2024 | 7.93 | 8.36 | 7.88 | 8.26 | 8.15 | 5.09% | 331,228 |
Sep 11, 2024 | 7.77 | 7.89 | 7.64 | 7.86 | 7.76 | -0.51% | 178,667 |
Sep 10, 2024 | 7.84 | 7.91 | 7.74 | 7.90 | 7.80 | 0.51% | 183,721 |
Sep 9, 2024 | 7.84 | 7.88 | 7.71 | 7.86 | 7.76 | 0.38% | 138,335 |
Sep 6, 2024 | 7.97 | 8.02 | 7.80 | 7.83 | 7.73 | -2.73% | 215,971 |
Sep 5, 2024 | 8.07 | 8.17 | 8.00 | 8.05 | 7.94 | 1.51% | 236,543 |
Sep 4, 2024 | 7.87 | 8.01 | 7.81 | 7.93 | 7.83 | -1.49% | 236,371 |
Sep 3, 2024 | 8.13 | 8.15 | 7.94 | 8.05 | 7.94 | -2.66% | 214,738 |
Aug 30, 2024 | 8.42 | 8.49 | 8.21 | 8.27 | 8.16 | -1.66% | 252,371 |
Aug 29, 2024 | 8.37 | 8.52 | 8.33 | 8.41 | 8.30 | 1.82% | 227,267 |
Aug 28, 2024 | 8.37 | 8.39 | 8.21 | 8.26 | 8.15 | -2.59% | 309,953 |
Aug 27, 2024 | 8.52 | 8.58 | 8.43 | 8.48 | 8.37 | -0.24% | 211,979 |
Aug 26, 2024 | 8.76 | 8.80 | 8.39 | 8.50 | 8.39 | -1.96% | 660,957 |
Aug 23, 2024 | 8.77 | 8.97 | 8.56 | 8.67 | 8.56 | -0.23% | 374,774 |
Aug 22, 2024 | 8.95 | 8.99 | 8.60 | 8.69 | 8.58 | -10.23% | 671,510 |
Aug 21, 2024 | 9.55 | 9.75 | 9.31 | 9.68 | 9.55 | -2.32% | 376,680 |
Aug 20, 2024 | 9.96 | 10.07 | 9.82 | 9.91 | 9.78 | 0.81% | 301,553 |
Aug 19, 2024 | 9.55 | 9.86 | 9.51 | 9.83 | 9.70 | 1.97% | 190,666 |
Aug 16, 2024 | 9.49 | 9.68 | 9.47 | 9.64 | 9.51 | 3.32% | 165,705 |
Aug 15, 2024 | 9.46 | 9.49 | 9.23 | 9.33 | 9.21 | -0.74% | 137,755 |
Aug 14, 2024 | 9.31 | 9.46 | 9.21 | 9.40 | 9.28 | -0.42% | 201,408 |
Aug 13, 2024 | 9.26 | 9.50 | 9.24 | 9.44 | 9.32 | 1.72% | 184,015 |
Aug 12, 2024 | 9.17 | 9.33 | 8.88 | 9.28 | 9.16 | 1.31% | 344,052 |
Aug 9, 2024 | 9.20 | 9.20 | 8.91 | 9.16 | 9.04 | 0.66% | 114,576 |
Aug 8, 2024 | 9.03 | 9.20 | 8.96 | 9.10 | 8.98 | 2.25% | 157,582 |
Aug 7, 2024 | 9.20 | 9.32 | 8.82 | 8.90 | 8.78 | -1.55% | 239,140 |
Aug 6, 2024 | 8.93 | 9.18 | 8.79 | 9.04 | 8.92 | 0.33% | 162,824 |
Aug 5, 2024 | 9.10 | 9.10 | 8.65 | 9.01 | 8.89 | -7.97% | 507,995 |
Aug 2, 2024 | 9.96 | 9.99 | 9.65 | 9.79 | 9.66 | -1.81% | 419,563 |
Aug 1, 2024 | 10.20 | 10.22 | 9.82 | 9.97 | 9.84 | -1.48% | 353,547 |
Jul 31, 2024 | 10.04 | 10.23 | 9.97 | 10.12 | 9.99 | 2.12% | 227,814 |
Jul 30, 2024 | 9.87 | 9.97 | 9.73 | 9.91 | 9.78 | 0.92% | 282,174 |
Jul 29, 2024 | 9.82 | 9.91 | 9.66 | 9.82 | 9.69 | 0.72% | 123,416 |
Jul 26, 2024 | 9.78 | 9.91 | 9.71 | 9.75 | 9.62 | 1.14% | 174,795 |
Jul 25, 2024 | 9.65 | 9.76 | 9.50 | 9.64 | 9.51 | -0.10% | 222,796 |
Jul 24, 2024 | 9.92 | 10.07 | 9.63 | 9.65 | 9.52 | -0.62% | 300,659 |
Jul 23, 2024 | 9.54 | 9.82 | 9.54 | 9.71 | 9.58 | -0.92% | 217,544 |
Jul 22, 2024 | 9.71 | 9.86 | 9.45 | 9.80 | 9.67 | 0.20% | 246,562 |
Jul 19, 2024 | 9.61 | 9.89 | 9.59 | 9.78 | 9.65 | -1.21% | 285,394 |
Jul 18, 2024 | 10.17 | 10.20 | 9.73 | 9.90 | 9.77 | -2.75% | 271,407 |
Jul 17, 2024 | 10.58 | 10.61 | 10.03 | 10.18 | 10.05 | -4.41% | 400,831 |
Jul 16, 2024 | 10.08 | 10.69 | 10.05 | 10.65 | 10.51 | 10.82% | 508,700 |
Jul 15, 2024 | 9.67 | 9.73 | 9.50 | 9.61 | 9.48 | -0.41% | 197,201 |
Jul 12, 2024 | 9.58 | 9.73 | 9.53 | 9.65 | 9.52 | -0.31% | 161,852 |
Jul 11, 2024 | 9.80 | 9.80 | 9.45 | 9.68 | 9.55 | 1.47% | 216,759 |
Jul 10, 2024 | 9.58 | 9.76 | 9.47 | 9.54 | 9.41 | 1.27% | 235,254 |
Jul 9, 2024 | 9.33 | 9.47 | 9.32 | 9.42 | 9.30 | 1.29% | 195,906 |
Jul 8, 2024 | 9.28 | 9.35 | 9.14 | 9.30 | 9.18 | -0.96% | 142,284 |
Jul 5, 2024 | 9.29 | 9.52 | 9.18 | 9.39 | 9.27 | 4.10% | 310,798 |
Jul 3, 2024 | 8.90 | 9.07 | 8.90 | 9.02 | 8.90 | 5.01% | 173,947 |
Jul 2, 2024 | 8.58 | 8.69 | 8.47 | 8.59 | 8.48 | -0.46% | 152,181 |