NYSE - Delayed Quote USD

DRDGOLD Limited (DRD)

7.82 -0.07 (-0.89%)
At close: April 24 at 4:00 PM EDT
7.82 0.00 (0.00%)
After hours: April 24 at 6:13 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 7.82 7.95 7.81 7.82 7.82 216,800
Apr 23, 2024 7.80 8.03 7.77 7.89 7.89 287,300
Apr 22, 2024 8.03 8.07 7.84 7.91 7.91 637,800
Apr 19, 2024 8.40 8.60 8.38 8.55 8.55 209,700
Apr 18, 2024 8.61 8.64 8.44 8.48 8.48 165,800
Apr 17, 2024 8.39 8.66 8.39 8.51 8.51 252,600
Apr 16, 2024 8.45 8.47 8.27 8.38 8.38 412,500
Apr 15, 2024 8.57 8.57 8.12 8.38 8.38 373,300
Apr 12, 2024 8.93 9.24 8.28 8.45 8.45 871,000
Apr 11, 2024 8.74 8.85 8.49 8.77 8.77 301,900
Apr 10, 2024 8.62 8.86 8.50 8.69 8.69 321,400
Apr 9, 2024 9.02 9.15 8.73 8.84 8.84 403,000
Apr 8, 2024 9.00 9.10 8.62 8.76 8.76 317,200
Apr 5, 2024 8.60 8.91 8.50 8.87 8.87 505,300
Apr 4, 2024 8.84 8.87 8.54 8.58 8.58 390,000
Apr 3, 2024 8.53 8.94 8.53 8.86 8.86 526,600
Apr 2, 2024 8.49 8.69 8.36 8.45 8.45 584,100
Apr 1, 2024 8.46 8.56 8.16 8.32 8.32 440,600
Mar 28, 2024 8.19 8.40 8.11 8.20 8.20 437,300
Mar 27, 2024 8.01 8.15 7.95 8.02 8.02 299,800
Mar 26, 2024 8.11 8.20 7.87 7.88 7.88 284,900
Mar 25, 2024 7.89 8.15 7.86 7.87 7.87 282,200
Mar 22, 2024 7.92 8.10 7.82 7.86 7.86 341,300
Mar 21, 2024 8.44 8.48 7.94 7.95 7.95 531,700
Mar 20, 2024 7.55 8.32 7.54 8.28 8.28 580,900
Mar 19, 2024 7.65 7.70 7.53 7.55 7.55 231,800
Mar 18, 2024 7.99 8.00 7.66 7.74 7.74 303,700
Mar 15, 2024 8.00 8.18 7.92 8.11 8.11 545,100
Mar 14, 2024 8.24 8.29 8.04 8.09 8.09 217,900
Mar 13, 2024 8.08 8.43 8.08 8.31 8.31 298,600
Mar 12, 2024 7.99 8.18 7.93 8.08 8.08 339,800
Mar 11, 2024 8.00 8.55 8.00 8.34 8.34 353,200
Mar 8, 2024 8.06 8.19 7.88 8.02 8.02 696,300
Mar 7, 2024 0.11 Dividend
Mar 7, 2024 7.90 8.06 7.85 7.98 7.98 476,600
Mar 6, 2024 7.73 8.01 7.73 7.86 7.75 474,700
Mar 5, 2024 7.90 8.06 7.54 7.58 7.48 499,800
Mar 4, 2024 7.50 7.85 7.43 7.75 7.65 568,300
Mar 1, 2024 6.98 7.41 6.89 7.37 7.27 542,300
Feb 29, 2024 6.70 6.86 6.70 6.75 6.66 285,400
Feb 28, 2024 6.61 6.62 6.48 6.60 6.51 204,400
Feb 27, 2024 6.78 6.85 6.62 6.64 6.55 291,300
Feb 26, 2024 6.76 6.81 6.71 6.78 6.69 171,900
Feb 23, 2024 6.79 6.91 6.63 6.83 6.74 361,100
Feb 22, 2024 6.88 6.90 6.76 6.83 6.74 184,600
Feb 21, 2024 7.01 7.05 6.81 6.91 6.82 291,200
Feb 20, 2024 7.10 7.19 6.99 7.01 6.92 319,600
Feb 16, 2024 6.99 7.15 6.96 6.97 6.88 279,600
Feb 15, 2024 6.78 6.93 6.62 6.90 6.81 322,400
Feb 14, 2024 7.00 7.01 6.56 6.71 6.62 371,200
Feb 13, 2024 7.29 7.29 6.81 6.90 6.81 473,000
Feb 12, 2024 7.33 7.49 7.29 7.45 7.35 224,200
Feb 9, 2024 7.47 7.47 7.32 7.38 7.28 143,600
Feb 8, 2024 7.68 7.70 7.51 7.54 7.44 146,400
Feb 7, 2024 7.81 7.88 7.70 7.76 7.66 156,900
Feb 6, 2024 7.73 7.92 7.72 7.81 7.70 177,700
Feb 5, 2024 7.66 7.97 7.66 7.73 7.63 198,500
Feb 2, 2024 7.91 7.95 7.72 7.89 7.78 344,900
Feb 1, 2024 7.87 8.25 7.78 8.21 8.10 432,000
Jan 31, 2024 7.81 7.99 7.72 7.72 7.62 301,700
Jan 30, 2024 7.86 7.89 7.63 7.78 7.68 248,300
Jan 29, 2024 7.84 7.90 7.71 7.82 7.71 199,600
Jan 26, 2024 7.75 7.91 7.67 7.77 7.67 273,700
Jan 25, 2024 7.64 7.70 7.52 7.64 7.54 205,000
Jan 24, 2024 7.80 7.84 7.41 7.48 7.38 235,700
Jan 23, 2024 7.45 7.59 7.33 7.58 7.48 302,000
Jan 22, 2024 7.29 7.47 7.25 7.39 7.29 164,700
Jan 19, 2024 7.49 7.49 7.24 7.41 7.31 273,600
Jan 18, 2024 7.56 7.63 7.35 7.43 7.33 262,700
Jan 17, 2024 7.43 7.47 7.31 7.42 7.32 393,400
Jan 16, 2024 7.95 8.00 7.57 7.60 7.50 423,000
Jan 12, 2024 7.76 8.00 7.69 7.75 7.65 398,800
Jan 11, 2024 7.47 7.52 7.17 7.29 7.19 324,400
Jan 10, 2024 7.43 7.56 7.37 7.49 7.39 205,200
Jan 9, 2024 7.69 7.72 7.43 7.47 7.37 197,400
Jan 8, 2024 7.58 7.71 7.53 7.64 7.54 202,700
Jan 5, 2024 7.84 7.94 7.64 7.69 7.59 250,800
Jan 4, 2024 7.78 7.99 7.78 7.87 7.76 250,700
Jan 3, 2024 7.83 7.93 7.67 7.77 7.67 466,400
Jan 2, 2024 8.13 8.28 7.81 7.88 7.77 509,300
Dec 29, 2023 8.10 8.11 7.88 7.95 7.84 314,800
Dec 28, 2023 8.39 8.46 7.99 8.02 7.91 367,000
Dec 27, 2023 8.28 8.56 8.26 8.33 8.22 372,900
Dec 26, 2023 8.12 8.29 7.99 8.06 7.95 226,500
Dec 22, 2023 8.39 8.47 8.09 8.12 8.01 240,900
Dec 21, 2023 8.16 8.34 8.16 8.19 8.08 218,600
Dec 20, 2023 8.30 8.39 8.02 8.04 7.93 316,000
Dec 19, 2023 8.02 8.40 7.98 8.24 8.13 450,700
Dec 18, 2023 7.97 8.02 7.73 7.84 7.73 523,700
Dec 15, 2023 8.00 8.01 7.53 7.58 7.48 2,989,500
Dec 14, 2023 8.66 8.77 7.88 7.95 7.84 967,400
Dec 13, 2023 7.86 8.22 7.70 8.22 8.11 497,800
Dec 12, 2023 8.05 8.05 7.69 7.82 7.71 458,600
Dec 11, 2023 8.31 8.31 7.97 8.05 7.94 499,800
Dec 8, 2023 8.34 8.51 8.22 8.48 8.37 380,000
Dec 7, 2023 8.81 8.89 8.43 8.44 8.33 366,900
Dec 6, 2023 8.95 9.05 8.63 8.75 8.63 273,800
Dec 5, 2023 8.90 9.05 8.68 8.74 8.62 348,500
Dec 4, 2023 9.35 9.41 8.85 8.91 8.79 776,400
Dec 1, 2023 9.35 9.50 9.28 9.41 9.28 292,700
Nov 30, 2023 9.35 9.37 9.09 9.32 9.19 297,300
Nov 29, 2023 9.54 9.68 9.43 9.52 9.39 202,600
Nov 28, 2023 9.26 9.58 9.20 9.51 9.38 500,900
Nov 27, 2023 9.06 9.29 8.94 9.08 8.96 317,000
Nov 24, 2023 8.56 8.74 8.50 8.68 8.56 104,100
Nov 22, 2023 8.80 8.84 8.52 8.58 8.46 261,100
Nov 21, 2023 8.52 8.96 8.52 8.73 8.61 278,700
Nov 20, 2023 8.23 8.34 8.15 8.30 8.19 176,800
Nov 17, 2023 8.69 8.69 8.11 8.24 8.13 513,900
Nov 16, 2023 8.56 9.01 8.56 8.69 8.57 702,400
Nov 15, 2023 8.88 8.90 8.51 8.54 8.42 280,600
Nov 14, 2023 8.66 8.84 8.59 8.78 8.66 240,400
Nov 13, 2023 8.32 8.44 8.21 8.28 8.17 150,300
Nov 10, 2023 8.41 8.45 8.25 8.34 8.23 195,300
Nov 9, 2023 8.63 8.78 8.46 8.53 8.41 249,000
Nov 8, 2023 8.79 9.00 8.59 8.63 8.51 195,700
Nov 7, 2023 8.78 8.93 8.55 8.87 8.75 257,800
Nov 6, 2023 9.00 9.28 8.90 9.06 8.94 178,500
Nov 3, 2023 8.59 9.18 8.59 9.05 8.93 300,100
Nov 2, 2023 8.63 8.63 8.31 8.42 8.31 166,700
Nov 1, 2023 8.63 8.73 8.30 8.53 8.41 275,000
Oct 31, 2023 8.65 8.90 8.40 8.51 8.40 335,400
Oct 30, 2023 8.94 9.02 8.69 8.73 8.61 163,300
Oct 27, 2023 8.74 8.86 8.49 8.84 8.72 328,800
Oct 26, 2023 8.81 8.88 8.61 8.67 8.55 206,700
Oct 25, 2023 8.98 9.11 8.86 8.89 8.77 181,700
Oct 24, 2023 9.00 9.18 8.82 9.09 8.97 213,200
Oct 23, 2023 9.31 9.39 9.14 9.17 9.05 124,200
Oct 20, 2023 9.34 9.74 9.30 9.35 9.22 236,600
Oct 19, 2023 9.34 9.34 9.08 9.28 9.15 204,300
Oct 18, 2023 9.63 9.74 9.30 9.40 9.27 264,600
Oct 17, 2023 9.27 9.43 9.21 9.41 9.28 273,100
Oct 16, 2023 9.16 9.39 9.10 9.24 9.12 307,900
Oct 13, 2023 9.12 9.37 9.01 9.19 9.07 387,600
Oct 12, 2023 8.82 8.83 8.33 8.51 8.40 223,200
Oct 11, 2023 8.75 8.83 8.61 8.78 8.66 281,400
Oct 10, 2023 8.47 8.64 8.40 8.59 8.47 202,500
Oct 9, 2023 8.32 8.47 8.25 8.38 8.27 204,700
Oct 6, 2023 7.86 8.11 7.82 8.07 7.96 168,400
Oct 5, 2023 7.87 7.94 7.78 7.87 7.76 184,100
Oct 4, 2023 8.02 8.02 7.80 7.94 7.83 189,000
Oct 3, 2023 7.87 8.02 7.70 8.00 7.89 312,600
Oct 2, 2023 8.08 8.12 7.95 8.00 7.89 229,000
Sep 29, 2023 8.51 8.51 8.24 8.30 8.19 196,400
Sep 28, 2023 8.22 8.39 8.11 8.36 8.25 418,000
Sep 27, 2023 8.46 8.46 8.11 8.23 8.12 281,400
Sep 26, 2023 8.63 8.64 8.43 8.49 8.38 188,000
Sep 25, 2023 8.89 8.89 8.62 8.72 8.60 209,200
Sep 22, 2023 9.00 9.19 8.84 8.92 8.80 140,000
Sep 21, 2023 9.00 9.15 8.90 8.90 8.78 175,800
Sep 20, 2023 9.00 9.44 9.00 9.28 9.15 216,000
Sep 19, 2023 9.31 9.31 8.96 9.03 8.91 201,300
Sep 18, 2023 9.28 9.32 9.10 9.24 9.12 178,600
Sep 15, 2023 9.13 9.33 8.97 9.26 9.14 421,000
Sep 14, 2023 0.35 Dividend
Sep 14, 2023 9.22 9.37 8.97 9.00 8.88 319,600
Sep 13, 2023 9.54 9.70 9.49 9.55 9.08 142,200
Sep 12, 2023 9.56 9.67 9.40 9.53 9.06 152,300
Sep 11, 2023 9.76 9.86 9.65 9.74 9.26 101,600
Sep 8, 2023 9.56 9.83 9.55 9.70 9.22 100,700
Sep 7, 2023 9.80 9.80 9.40 9.62 9.15 161,200
Sep 6, 2023 9.68 9.92 9.61 9.83 9.35 174,500
Sep 5, 2023 9.93 9.95 9.55 9.70 9.22 168,000
Sep 1, 2023 10.28 10.30 9.96 10.00 9.51 233,200
Aug 31, 2023 10.39 10.51 9.98 10.22 9.72 265,300
Aug 30, 2023 10.80 10.82 10.40 10.50 9.98 203,600
Aug 29, 2023 10.61 10.72 10.44 10.71 10.18 321,300
Aug 28, 2023 10.36 10.77 10.26 10.69 10.16 225,400
Aug 25, 2023 10.40 10.48 10.13 10.42 9.91 150,400
Aug 24, 2023 10.43 10.68 10.20 10.46 9.95 242,500
Aug 23, 2023 10.04 10.60 9.77 10.46 9.95 410,100
Aug 22, 2023 9.43 9.62 9.43 9.56 9.09 217,300
Aug 21, 2023 9.41 9.51 9.30 9.42 8.96 170,700
Aug 18, 2023 9.09 9.40 9.09 9.30 8.84 243,300
Aug 17, 2023 9.30 9.38 8.99 9.00 8.56 233,700
Aug 16, 2023 9.47 9.52 9.29 9.32 8.86 213,400
Aug 15, 2023 9.55 9.68 9.37 9.40 8.94 332,100
Aug 14, 2023 9.65 9.68 9.42 9.48 9.01 258,000
Aug 11, 2023 10.02 10.11 9.81 9.86 9.37 220,900
Aug 10, 2023 10.17 10.27 9.91 10.03 9.54 197,600
Aug 9, 2023 10.01 10.05 9.85 9.90 9.41 124,700
Aug 8, 2023 10.01 10.15 9.91 10.01 9.52 173,300
Aug 7, 2023 10.27 10.33 10.02 10.14 9.64 112,400
Aug 4, 2023 10.13 10.49 10.13 10.21 9.71 206,900
Aug 3, 2023 10.11 10.28 10.02 10.19 9.69 195,500
Aug 2, 2023 10.64 10.64 10.23 10.30 9.79 166,600
Aug 1, 2023 10.96 10.96 10.52 10.63 10.11 185,800
Jul 31, 2023 10.92 11.41 10.92 11.24 10.69 176,300
Jul 28, 2023 10.93 11.03 10.70 10.91 10.37 447,400
Jul 27, 2023 11.32 11.32 10.66 10.80 10.27 259,600
Jul 26, 2023 11.67 11.67 11.28 11.52 10.95 185,100
Jul 25, 2023 11.42 11.72 11.35 11.67 11.10 118,400
Jul 24, 2023 11.62 11.74 11.29 11.44 10.88 144,200
Jul 21, 2023 11.49 11.69 11.45 11.61 11.04 147,200
Jul 20, 2023 11.74 11.79 11.40 11.53 10.96 147,700
Jul 19, 2023 11.85 11.94 11.61 11.75 11.17 176,000
Jul 18, 2023 11.82 11.98 11.72 11.91 11.32 225,300
Jul 17, 2023 11.22 11.58 11.12 11.53 10.96 191,900
Jul 14, 2023 11.18 11.48 11.08 11.30 10.74 196,500
Jul 13, 2023 11.30 11.32 11.08 11.27 10.72 324,700
Jul 12, 2023 10.54 11.23 10.54 11.08 10.53 422,700
Jul 11, 2023 10.42 10.61 10.31 10.50 9.98 217,100
Jul 10, 2023 10.08 10.51 10.03 10.43 9.92 236,300
Jul 7, 2023 10.23 10.38 10.12 10.19 9.69 224,600
Jul 6, 2023 10.16 10.30 10.07 10.13 9.63 251,400
Jul 5, 2023 10.89 10.89 10.30 10.32 9.81 221,200
Jul 3, 2023 10.61 10.89 10.58 10.88 10.34 132,000
Jun 30, 2023 10.60 10.69 10.44 10.62 10.10 174,000
Jun 29, 2023 10.33 10.63 10.13 10.53 10.01 294,200
Jun 28, 2023 10.50 10.58 10.34 10.45 9.94 249,300
Jun 27, 2023 10.91 10.93 10.42 10.57 10.05 355,600
Jun 26, 2023 10.99 10.99 10.75 10.86 10.33 193,400
Jun 23, 2023 11.02 11.25 10.82 10.90 10.36 314,000
Jun 22, 2023 10.71 11.12 10.62 10.93 10.39 414,200
Jun 21, 2023 11.15 11.15 10.69 10.90 10.36 544,200
Jun 20, 2023 11.97 12.08 11.27 11.34 10.78 739,100
Jun 16, 2023 12.08 12.75 11.96 12.48 11.87 2,863,000
Jun 15, 2023 11.80 12.00 11.68 11.99 11.40 345,000
Jun 14, 2023 11.89 12.01 11.59 11.84 11.26 411,600
Jun 13, 2023 11.86 12.05 11.69 11.80 11.22 475,600
Jun 12, 2023 11.47 11.94 11.25 11.86 11.28 511,600
Jun 9, 2023 11.79 11.89 11.44 11.46 10.90 735,400
Jun 8, 2023 11.70 11.92 11.62 11.83 11.25 309,600
Jun 7, 2023 12.17 12.45 11.40 11.53 10.96 463,200
Jun 6, 2023 11.99 12.13 11.73 12.07 11.48 253,400
Jun 5, 2023 11.67 12.06 11.57 11.96 11.37 199,700
Jun 2, 2023 12.02 12.02 11.55 11.78 11.20 347,800
Jun 1, 2023 11.51 12.17 11.45 11.97 11.38 362,900
May 31, 2023 11.08 11.80 11.05 11.57 11.00 562,600
May 30, 2023 11.36 11.36 10.92 11.06 10.52 347,600
May 26, 2023 11.43 11.61 11.09 11.39 10.83 361,800
May 25, 2023 11.26 11.38 11.10 11.31 10.75 320,100
May 24, 2023 11.63 11.63 11.36 11.46 10.90 330,900
May 23, 2023 11.64 11.70 11.42 11.62 11.05 343,400
May 22, 2023 11.78 12.18 11.78 11.95 11.36 304,100
May 19, 2023 11.49 12.03 11.27 11.83 11.25 420,600
May 18, 2023 11.84 11.94 11.40 11.60 11.03 809,900
May 17, 2023 11.71 12.18 11.43 12.02 11.43 827,000
May 16, 2023 12.08 12.10 11.41 11.77 11.19 655,100
May 15, 2023 12.45 12.86 12.18 12.31 11.70 659,100
May 12, 2023 12.17 12.58 12.00 12.41 11.80 485,800
May 11, 2023 12.85 12.85 12.26 12.42 11.81 494,200
May 10, 2023 13.28 13.65 12.13 12.93 12.29 1,536,000
May 9, 2023 13.19 13.73 13.11 13.41 12.75 672,100
May 8, 2023 13.18 13.85 12.91 13.35 12.69 856,900
May 5, 2023 12.10 13.20 12.03 13.11 12.46 1,131,700
May 4, 2023 12.44 13.13 12.44 12.87 12.24 1,224,900
May 3, 2023 11.40 12.15 11.36 12.07 11.48 1,131,400
May 2, 2023 10.60 11.39 10.53 11.33 10.77 508,000
May 1, 2023 10.82 10.93 10.57 10.68 10.15 195,300
Apr 28, 2023 10.85 10.85 10.60 10.70 10.17 172,900
Apr 27, 2023 10.83 10.90 10.54 10.87 10.33 219,200
Apr 26, 2023 10.88 10.97 10.70 10.78 10.25 252,000
Apr 25, 2023 10.76 11.07 10.50 11.00 10.46 267,000

Related Tickers

CGAU Centerra Gold Inc.
6.22
-1.89%
 
GFI Gold Fields Limited
16.96
+0.41%
 
SSRM SSR Mining Inc.
5.47
+1.96%
 
AGI Alamos Gold Inc.
15.20
+0.46%
 
OR Osisko Gold Royalties Ltd
15.74
-0.25%
 
SA Seabridge Gold Inc.
15.16
+3.62%
 
SAND Sandstorm Gold Ltd.
5.37
+0.19%
 
HMY Harmony Gold Mining Company Limited
8.74
-0.34%
 
SBSW Sibanye Stillwater Limited
4.8800
+0.62%
 
KGC Kinross Gold Corporation
6.60
+0.61%