Buenos Aires - Delayed Quote • ARS
Harmony Gold Mining Company Limited (HMY.BA)
At close: April 25 at 4:59 PM GMT-3
Currency in ARS Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 9,235.00 | 9,836.50 | 9,159.00 | 9,753.00 | 9,753.00 | 7,145 |
| Apr 24, 2024 | 9,260.00 | 9,260.00 | 9,000.00 | 9,219.50 | 9,219.50 | 5,161 |
| Apr 23, 2024 | 8,805.50 | 9,265.50 | 8,805.50 | 9,192.50 | 9,192.50 | 5,363 |
| Apr 22, 2024 | 9,600.00 | 9,600.00 | 9,073.50 | 9,199.50 | 9,199.50 | 10,756 |
| Apr 19, 2024 | 9,800.00 | 9,950.00 | 9,623.50 | 9,945.00 | 9,945.00 | 4,536 |
| Apr 18, 2024 | 9,800.00 | 9,860.00 | 9,511.00 | 9,749.00 | 9,749.00 | 6,148 |
| Apr 17, 2024 | 9,700.00 | 9,929.00 | 9,481.50 | 9,639.50 | 9,639.50 | 5,171 |
| Apr 16, 2024 | 9,695.00 | 9,695.00 | 9,291.50 | 9,546.50 | 9,546.50 | 17,047 |
| Apr 15, 2024 | 9,555.00 | 9,786.00 | 9,438.50 | 9,703.50 | 9,703.50 | 7,315 |
| Apr 12, 2024 | 9,866.50 | 10,300.00 | 9,499.50 | 9,543.50 | 9,543.50 | 9,888 |
| Apr 11, 2024 | 0.08 Dividend | |||||
| Apr 11, 2024 | 9,500.00 | 9,722.00 | 9,241.50 | 9,700.50 | 9,700.50 | 688 |
| Apr 10, 2024 | 9,278.00 | 9,444.00 | 9,179.00 | 9,263.00 | 9,262.92 | 5,789 |
| Apr 9, 2024 | 9,380.00 | 9,579.00 | 9,238.00 | 9,379.00 | 9,378.92 | 5,822 |
| Apr 8, 2024 | 9,325.00 | 9,347.50 | 9,157.00 | 9,247.50 | 9,247.42 | 6,040 |
| Apr 5, 2024 | 9,082.00 | 9,371.50 | 9,034.00 | 9,317.50 | 9,317.42 | 4,365 |
| Apr 4, 2024 | 9,344.50 | 9,612.00 | 9,043.50 | 9,067.50 | 9,067.42 | 6,593 |
| Apr 3, 2024 | 9,050.00 | 9,381.00 | 9,050.00 | 9,220.00 | 9,219.92 | 7,545 |
| Mar 27, 2024 | 8,750.00 | 8,913.00 | 8,647.50 | 8,724.00 | 8,723.93 | 5,005 |
| Mar 26, 2024 | 8,594.00 | 8,723.00 | 8,501.00 | 8,562.00 | 8,561.93 | 4,271 |
| Mar 25, 2024 | 8,470.50 | 8,796.00 | 8,360.00 | 8,360.00 | 8,359.93 | 2,542 |
| Mar 22, 2024 | 8,500.00 | 8,619.50 | 8,424.50 | 8,475.50 | 8,475.43 | 2,048 |
| Mar 21, 2024 | 8,782.50 | 8,836.00 | 8,519.00 | 8,694.00 | 8,693.93 | 4,591 |
| Mar 20, 2024 | 8,101.50 | 8,795.00 | 8,101.50 | 8,746.50 | 8,746.43 | 15,528 |
| Mar 19, 2024 | 8,009.50 | 8,142.00 | 7,913.50 | 7,987.50 | 7,987.43 | 7,290 |
| Mar 18, 2024 | 7,955.00 | 8,220.00 | 7,955.00 | 8,088.00 | 8,087.93 | 9,262 |
| Mar 15, 2024 | 8,000.00 | 8,294.00 | 7,926.50 | 8,243.50 | 8,243.43 | 4,812 |
| Mar 14, 2024 | 8,280.00 | 8,326.00 | 8,093.50 | 8,166.50 | 8,166.43 | 12,672 |
| Mar 13, 2024 | 8,500.00 | 8,726.50 | 8,265.00 | 8,289.00 | 8,288.93 | 9,723 |
| Mar 12, 2024 | 8,106.00 | 8,490.00 | 7,823.50 | 8,269.00 | 8,268.93 | 10,489 |
| Mar 11, 2024 | 7,550.00 | 8,280.00 | 7,550.00 | 8,106.00 | 8,105.93 | 18,853 |
| Mar 8, 2024 | 7,261.50 | 7,516.00 | 6,970.00 | 7,477.50 | 7,477.44 | 5,842 |
| Mar 7, 2024 | 7,160.00 | 7,380.00 | 6,800.00 | 7,318.50 | 7,318.44 | 4,140 |
| Mar 6, 2024 | 7,180.00 | 7,466.00 | 6,800.00 | 7,170.50 | 7,170.44 | 9,219 |
| Mar 5, 2024 | 7,170.00 | 7,431.50 | 6,890.00 | 7,202.00 | 7,201.94 | 5,677 |
| Mar 4, 2024 | 6,405.00 | 7,185.00 | 6,405.00 | 7,142.50 | 7,142.44 | 10,108 |
| Mar 1, 2024 | 6,160.00 | 6,490.00 | 6,160.00 | 6,407.50 | 6,407.45 | 3,886 |
| Feb 29, 2024 | 5,855.00 | 6,365.50 | 5,747.50 | 6,099.00 | 6,098.95 | 4,266 |
| Feb 28, 2024 | 6,050.00 | 6,200.00 | 5,700.00 | 5,817.00 | 5,816.95 | 5,355 |
| Feb 27, 2024 | 6,085.00 | 6,280.00 | 6,009.00 | 6,057.50 | 6,057.45 | 1,986 |
| Feb 26, 2024 | 6,300.00 | 6,309.00 | 6,000.00 | 6,059.50 | 6,059.45 | 2,397 |
| Feb 23, 2024 | 6,170.00 | 6,316.50 | 5,941.00 | 6,303.00 | 6,302.95 | 3,829 |
| Feb 22, 2024 | 6,400.00 | 6,509.00 | 6,127.50 | 6,161.50 | 6,161.45 | 3,164 |
| Feb 21, 2024 | 6,300.00 | 6,483.50 | 6,125.00 | 6,158.00 | 6,157.95 | 3,483 |
| Feb 20, 2024 | 6,330.00 | 6,845.00 | 6,221.50 | 6,332.50 | 6,332.45 | 4,277 |
| Feb 19, 2024 | 6,269.00 | 6,500.00 | 6,000.50 | 6,306.00 | 6,305.95 | 1,771 |
| Feb 16, 2024 | 6,595.00 | 6,595.00 | 6,061.50 | 6,245.50 | 6,245.45 | 4,572 |
| Feb 15, 2024 | 6,505.00 | 6,820.50 | 6,205.00 | 6,533.00 | 6,532.95 | 3,925 |
| Feb 14, 2024 | 6,882.00 | 6,882.00 | 6,383.00 | 6,486.50 | 6,486.45 | 12,443 |
| Feb 9, 2024 | 7,510.00 | 7,700.00 | 7,200.00 | 7,244.00 | 7,243.94 | 4,655 |
| Feb 8, 2024 | 7,638.50 | 7,638.50 | 7,227.00 | 7,508.00 | 7,507.94 | 3,281 |
| Feb 7, 2024 | 7,550.00 | 7,999.00 | 7,519.00 | 7,680.00 | 7,679.94 | 2,934 |
| Feb 6, 2024 | 7,940.00 | 8,050.00 | 7,600.00 | 7,616.50 | 7,616.44 | 2,806 |
| Feb 5, 2024 | 8,300.00 | 8,300.00 | 7,825.00 | 7,882.50 | 7,882.43 | 4,604 |
| Feb 2, 2024 | 8,544.00 | 8,544.00 | 7,900.00 | 8,174.50 | 8,174.43 | 11,536 |
| Feb 1, 2024 | 7,899.00 | 8,645.00 | 7,747.50 | 8,607.50 | 8,607.43 | 9,114 |
| Jan 31, 2024 | 7,844.00 | 8,110.00 | 7,518.50 | 7,839.50 | 7,839.43 | 5,382 |
| Jan 30, 2024 | 7,856.00 | 8,254.00 | 7,556.00 | 7,736.00 | 7,735.94 | 4,092 |
| Jan 29, 2024 | 7,933.00 | 8,107.00 | 7,790.00 | 7,868.50 | 7,868.43 | 3,145 |
| Jan 26, 2024 | 8,042.00 | 8,300.00 | 7,723.50 | 7,831.00 | 7,830.93 | 4,520 |
| Jan 25, 2024 | 7,702.00 | 8,320.00 | 7,702.00 | 8,010.00 | 8,009.93 | 10,577 |
| Jan 24, 2024 | 7,550.00 | 7,849.00 | 7,330.00 | 7,355.00 | 7,354.94 | 4,372 |
| Jan 23, 2024 | 7,349.00 | 7,626.00 | 7,216.50 | 7,350.00 | 7,349.94 | 3,757 |
| Jan 22, 2024 | 7,370.00 | 7,380.50 | 7,150.00 | 7,337.50 | 7,337.44 | 5,711 |
| Jan 19, 2024 | 7,140.00 | 7,380.50 | 7,020.00 | 7,360.50 | 7,360.44 | 4,188 |
| Jan 18, 2024 | 7,035.00 | 7,300.00 | 6,810.00 | 7,100.50 | 7,100.44 | 3,752 |
| Jan 17, 2024 | 6,800.00 | 7,100.00 | 6,538.00 | 7,020.00 | 7,019.94 | 6,479 |
| Jan 16, 2024 | 6,998.00 | 7,123.50 | 6,600.00 | 6,867.00 | 6,866.94 | 8,139 |
| Jan 15, 2024 | 6,600.00 | 6,990.00 | 6,302.50 | 6,938.00 | 6,937.94 | 2,908 |
| Jan 12, 2024 | 6,720.00 | 6,900.00 | 6,505.00 | 6,666.00 | 6,665.94 | 5,834 |
| Jan 11, 2024 | 6,795.50 | 6,917.50 | 6,386.00 | 6,443.50 | 6,443.45 | 5,306 |
| Jan 10, 2024 | 6,785.00 | 7,024.00 | 6,627.00 | 6,795.50 | 6,795.44 | 7,025 |
| Jan 9, 2024 | 6,931.00 | 7,299.00 | 6,760.00 | 6,830.00 | 6,829.94 | 5,943 |
| Jan 8, 2024 | 6,738.00 | 7,080.00 | 6,450.00 | 7,009.00 | 7,008.94 | 8,935 |
| Jan 5, 2024 | 6,437.00 | 6,784.50 | 6,412.50 | 6,760.50 | 6,760.44 | 9,340 |
| Jan 4, 2024 | 6,160.00 | 6,581.50 | 6,160.00 | 6,437.00 | 6,436.95 | 6,526 |
| Jan 3, 2024 | 6,095.00 | 6,250.00 | 5,801.50 | 6,191.50 | 6,191.45 | 11,706 |
| Jan 2, 2024 | 6,020.00 | 6,617.00 | 5,865.50 | 6,051.50 | 6,051.45 | 12,573 |
| Dec 29, 2023 | 5,910.00 | 6,150.00 | 5,727.00 | 5,987.50 | 5,987.45 | 7,532 |
| Dec 28, 2023 | 5,700.00 | 5,850.00 | 5,450.00 | 5,726.00 | 5,725.95 | 9,469 |
| Dec 27, 2023 | 5,540.00 | 5,855.00 | 5,540.00 | 5,608.00 | 5,607.95 | 5,163 |
| Dec 26, 2023 | 5,991.00 | 6,750.00 | 5,526.50 | 5,692.50 | 5,692.45 | 6,230 |
| Dec 22, 2023 | 6,000.00 | 6,230.00 | 5,904.50 | 5,954.00 | 5,953.95 | 1,311 |
| Dec 21, 2023 | 5,905.00 | 6,119.00 | 5,798.50 | 5,980.50 | 5,980.45 | 5,276 |
| Dec 20, 2023 | 6,032.00 | 6,285.00 | 5,828.50 | 5,884.50 | 5,884.45 | 6,208 |
| Dec 19, 2023 | 5,637.00 | 6,200.00 | 5,400.00 | 6,032.00 | 6,031.95 | 12,904 |
| Dec 18, 2023 | 6,120.00 | 6,600.00 | 5,513.50 | 5,637.00 | 5,636.95 | 6,633 |
| Dec 15, 2023 | 6,048.00 | 6,419.50 | 5,783.50 | 6,025.00 | 6,024.95 | 5,586 |
| Dec 14, 2023 | 6,244.00 | 6,244.00 | 5,820.00 | 6,080.00 | 6,079.95 | 9,676 |
| Dec 13, 2023 | 5,820.00 | 5,960.00 | 5,306.00 | 5,772.00 | 5,771.95 | 9,804 |
| Dec 12, 2023 | 5,950.00 | 5,950.00 | 5,450.00 | 5,785.00 | 5,784.95 | 27,322 |
| Dec 11, 2023 | 5,901.00 | 6,708.50 | 5,793.00 | 6,132.00 | 6,131.95 | 8,205 |
| Dec 7, 2023 | 5,660.00 | 5,960.00 | 5,503.00 | 5,864.00 | 5,863.95 | 8,126 |
| Dec 6, 2023 | 5,459.00 | 5,700.00 | 5,250.00 | 5,644.00 | 5,643.95 | 8,378 |
| Dec 5, 2023 | 5,438.50 | 5,998.00 | 5,200.00 | 5,458.00 | 5,457.95 | 6,897 |
| Dec 4, 2023 | 5,577.00 | 5,900.00 | 5,282.00 | 5,406.50 | 5,406.46 | 7,070 |
| Dec 1, 2023 | 5,195.00 | 5,744.00 | 4,900.00 | 5,686.50 | 5,686.45 | 8,121 |
| Nov 30, 2023 | 5,150.00 | 5,399.00 | 4,745.50 | 5,198.00 | 5,197.96 | 6,190 |
| Nov 29, 2023 | 5,320.00 | 5,415.50 | 5,025.00 | 5,192.50 | 5,192.46 | 5,188 |
| Nov 28, 2023 | 4,910.00 | 5,300.00 | 4,807.00 | 5,221.00 | 5,220.96 | 6,309 |
| Nov 27, 2023 | 5,680.00 | 5,680.00 | 4,747.00 | 5,079.00 | 5,078.96 | 6,456 |
| Nov 24, 2023 | 5,530.00 | 6,055.00 | 5,048.00 | 5,214.00 | 5,213.96 | 6,758 |
| Nov 23, 2023 | 5,300.00 | 5,690.00 | 5,300.00 | 5,520.00 | 5,519.95 | 4,832 |
| Nov 22, 2023 | 4,970.00 | 5,425.00 | 4,900.00 | 5,208.00 | 5,207.96 | 8,156 |
| Nov 21, 2023 | 4,900.00 | 5,570.00 | 4,800.00 | 4,929.00 | 4,928.96 | 10,301 |
| Nov 17, 2023 | 4,760.00 | 4,919.50 | 4,550.00 | 4,765.00 | 4,764.96 | 6,032 |
| Nov 16, 2023 | 4,650.00 | 4,920.00 | 4,600.00 | 4,724.50 | 4,724.46 | 7,923 |
| Nov 15, 2023 | 4,820.00 | 4,956.50 | 4,598.00 | 4,655.00 | 4,654.96 | 9,971 |
| Nov 14, 2023 | 4,270.00 | 4,762.00 | 4,098.00 | 4,706.00 | 4,705.96 | 13,194 |
| Nov 13, 2023 | 4,200.00 | 4,682.50 | 4,105.00 | 4,157.50 | 4,157.47 | 5,798 |
| Nov 10, 2023 | 3,955.00 | 4,108.50 | 3,800.00 | 3,910.00 | 3,909.97 | 3,721 |
| Nov 9, 2023 | 3,902.00 | 4,027.50 | 3,816.50 | 3,942.50 | 3,942.47 | 4,453 |
| Nov 8, 2023 | 4,072.00 | 4,300.00 | 3,887.00 | 3,901.50 | 3,901.47 | 3,895 |
| Nov 7, 2023 | 4,288.00 | 4,288.00 | 3,959.00 | 4,072.50 | 4,072.47 | 7,472 |
| Nov 3, 2023 | 4,100.00 | 4,300.00 | 4,045.00 | 4,300.00 | 4,299.96 | 7,901 |
| Nov 2, 2023 | 4,010.00 | 4,025.50 | 3,873.00 | 3,953.00 | 3,952.97 | 6,164 |
| Nov 1, 2023 | 3,742.00 | 4,041.50 | 3,742.00 | 4,005.50 | 4,005.47 | 6,670 |
| Oct 31, 2023 | 3,959.00 | 4,055.00 | 3,600.00 | 3,734.00 | 3,733.97 | 683 |
| Oct 30, 2023 | 4,030.00 | 4,096.50 | 3,792.00 | 3,898.00 | 3,897.97 | 5,816 |
| Oct 27, 2023 | 4,100.00 | 4,107.00 | 3,890.00 | 4,025.00 | 4,024.97 | 3,962 |
| Oct 26, 2023 | 4,161.00 | 4,350.50 | 3,990.00 | 4,113.00 | 4,112.97 | 6,666 |
| Oct 25, 2023 | 4,239.00 | 4,239.00 | 3,845.00 | 4,138.00 | 4,137.97 | 7,595 |
| Oct 24, 2023 | 4,363.00 | 4,589.50 | 3,839.50 | 4,052.50 | 4,052.47 | 14,365 |
| Oct 23, 2023 | 4,949.00 | 4,950.00 | 4,070.00 | 4,363.00 | 4,362.96 | 14,789 |
| Oct 20, 2023 | 4,719.00 | 5,150.00 | 4,719.00 | 4,982.50 | 4,982.46 | 23,117 |
| Oct 19, 2023 | 4,690.00 | 4,719.00 | 4,463.00 | 4,616.50 | 4,616.46 | 15,830 |
| Oct 18, 2023 | 4,871.00 | 4,958.50 | 4,600.00 | 4,627.00 | 4,626.96 | 15,414 |
| Oct 17, 2023 | 4,605.00 | 5,058.50 | 4,605.00 | 4,860.50 | 4,860.46 | 14,978 |
| Oct 12, 2023 | 0.04 Dividend | |||||
| Oct 12, 2023 | 4,245.00 | 4,400.00 | 4,110.00 | 4,262.50 | 4,262.46 | 16,671 |
| Oct 11, 2023 | 4,080.00 | 4,462.00 | 4,015.00 | 4,141.50 | 4,141.43 | 28,820 |
| Oct 10, 2023 | 3,701.00 | 4,191.50 | 3,701.00 | 4,076.00 | 4,075.93 | 13,388 |
| Oct 9, 2023 | 3,538.00 | 3,622.00 | 3,504.00 | 3,567.00 | 3,566.94 | 39,765 |
| Oct 6, 2023 | 3,460.00 | 3,627.00 | 3,295.00 | 3,325.50 | 3,325.44 | 26,364 |
| Oct 5, 2023 | 3,387.00 | 3,600.00 | 3,297.50 | 3,372.00 | 3,371.94 | 6,002 |
| Oct 4, 2023 | 3,260.00 | 3,385.00 | 3,168.00 | 3,367.50 | 3,367.44 | 8,829 |
| Oct 3, 2023 | 3,015.50 | 3,260.00 | 3,015.50 | 3,245.00 | 3,244.94 | 15,113 |
| Oct 2, 2023 | 2,960.00 | 3,013.00 | 2,935.00 | 2,945.00 | 2,944.95 | 14,880 |
| Sep 29, 2023 | 3,174.00 | 3,249.00 | 3,007.00 | 3,106.00 | 3,105.94 | 30,664 |
| Sep 28, 2023 | 3,000.00 | 3,173.50 | 3,000.00 | 3,173.00 | 3,172.94 | 5,231 |
| Sep 27, 2023 | 3,169.00 | 3,169.00 | 3,020.00 | 3,050.00 | 3,049.95 | 16,297 |
| Sep 26, 2023 | 3,160.00 | 3,272.50 | 3,160.00 | 3,198.00 | 3,197.94 | 3,373 |
| Sep 25, 2023 | 3,250.00 | 3,250.00 | 3,065.00 | 3,159.50 | 3,159.44 | 14,709 |
| Sep 22, 2023 | 3,270.00 | 3,333.50 | 3,210.00 | 3,228.50 | 3,228.44 | 6,107 |
| Sep 21, 2023 | 3,310.00 | 3,360.00 | 3,200.00 | 3,248.00 | 3,247.94 | 6,378 |
| Sep 20, 2023 | 3,262.00 | 3,413.00 | 3,262.00 | 3,359.50 | 3,359.44 | 21,233 |
| Sep 19, 2023 | 3,175.00 | 3,175.00 | 3,024.50 | 3,106.00 | 3,105.94 | 6,449 |
| Sep 18, 2023 | 3,210.00 | 3,216.00 | 3,151.00 | 3,175.00 | 3,174.94 | 5,366 |
| Sep 15, 2023 | 3,131.50 | 3,286.00 | 3,131.50 | 3,209.50 | 3,209.44 | 8,592 |
| Sep 14, 2023 | 3,125.00 | 3,172.50 | 3,066.00 | 3,125.50 | 3,125.44 | 6,806 |
| Sep 13, 2023 | 3,123.00 | 3,176.50 | 3,108.50 | 3,140.00 | 3,139.94 | 4,972 |
| Sep 12, 2023 | 3,110.00 | 3,190.00 | 3,066.00 | 3,123.00 | 3,122.94 | 2,861 |
| Sep 11, 2023 | 3,071.50 | 3,132.00 | 3,048.50 | 3,089.00 | 3,088.94 | 12,455 |
| Sep 8, 2023 | 3,050.00 | 3,121.50 | 3,028.00 | 3,035.50 | 3,035.45 | 3,144 |
| Sep 7, 2023 | 3,205.00 | 3,230.50 | 3,052.00 | 3,091.00 | 3,090.94 | 9,361 |
| Sep 6, 2023 | 3,134.50 | 3,274.50 | 3,134.50 | 3,190.50 | 3,190.44 | 10,401 |
| Sep 5, 2023 | 3,145.00 | 3,145.00 | 3,014.50 | 3,070.00 | 3,069.94 | 12,546 |
| Sep 4, 2023 | 3,205.00 | 3,300.00 | 3,048.50 | 3,152.00 | 3,151.94 | 4,060 |
| Sep 1, 2023 | 3,232.00 | 3,308.00 | 3,174.50 | 3,184.50 | 3,184.44 | 5,248 |
| Aug 31, 2023 | 3,323.00 | 3,403.50 | 3,201.50 | 3,207.50 | 3,207.44 | 33,677 |
| Aug 30, 2023 | 3,351.00 | 3,488.50 | 3,278.00 | 3,324.50 | 3,324.44 | 30,404 |
| Aug 29, 2023 | 3,250.00 | 3,290.00 | 3,155.50 | 3,278.50 | 3,278.44 | 13,059 |
| Aug 28, 2023 | 3,200.00 | 3,248.00 | 3,119.00 | 3,228.00 | 3,227.94 | 6,693 |
| Aug 25, 2023 | 3,150.00 | 3,201.00 | 3,065.00 | 3,128.50 | 3,128.44 | 14,537 |
| Aug 24, 2023 | 3,142.00 | 3,142.00 | 2,996.00 | 3,105.50 | 3,105.44 | 12,655 |
| Aug 23, 2023 | 2,790.50 | 3,024.50 | 2,790.50 | 3,023.50 | 3,023.45 | 53,024 |
| Aug 22, 2023 | 2,603.00 | 2,646.00 | 2,586.00 | 2,633.00 | 2,632.95 | 10,632 |
| Aug 18, 2023 | 2,648.00 | 2,648.00 | 2,549.00 | 2,603.00 | 2,602.95 | 27,250 |
| Aug 17, 2023 | 2,725.00 | 2,725.00 | 2,569.50 | 2,652.00 | 2,651.95 | 43,151 |
| Aug 16, 2023 | 2,800.00 | 2,800.00 | 2,733.00 | 2,765.00 | 2,764.95 | 10,863 |
| Aug 15, 2023 | 2,521.00 | 2,716.50 | 2,520.00 | 2,701.50 | 2,701.45 | 16,113 |
| Aug 14, 2023 | 2,355.00 | 2,525.00 | 2,355.00 | 2,521.00 | 2,520.95 | 11,302 |
| Aug 11, 2023 | 2,300.00 | 2,368.00 | 2,300.00 | 2,352.50 | 2,352.46 | 9,024 |
| Aug 10, 2023 | 2,325.00 | 2,367.00 | 2,300.00 | 2,340.00 | 2,339.96 | 11,125 |
| Aug 9, 2023 | 2,340.00 | 2,357.50 | 2,300.00 | 2,324.50 | 2,324.46 | 12,271 |
| Aug 8, 2023 | 2,379.00 | 2,399.00 | 2,335.00 | 2,346.00 | 2,345.96 | 12,476 |
| Aug 7, 2023 | 2,310.00 | 2,339.00 | 2,280.00 | 2,331.00 | 2,330.96 | 9,731 |
| Aug 4, 2023 | 2,300.00 | 2,324.00 | 2,272.50 | 2,306.50 | 2,306.46 | 13,484 |
| Aug 3, 2023 | 2,215.00 | 2,253.00 | 2,215.00 | 2,236.50 | 2,236.46 | 19,919 |
| Aug 2, 2023 | 2,292.00 | 2,292.00 | 2,178.00 | 2,204.50 | 2,204.46 | 19,011 |
| Aug 1, 2023 | 2,335.00 | 2,335.00 | 2,261.00 | 2,276.50 | 2,276.46 | 27,543 |
| Jul 31, 2023 | 2,353.50 | 2,383.00 | 2,320.00 | 2,371.50 | 2,371.46 | 8,932 |
| Jul 28, 2023 | 2,280.00 | 2,414.50 | 2,280.00 | 2,351.50 | 2,351.46 | 7,688 |
| Jul 27, 2023 | 2,390.00 | 2,390.00 | 2,272.00 | 2,284.50 | 2,284.46 | 16,406 |
| Jul 26, 2023 | 2,437.50 | 2,437.50 | 2,363.50 | 2,405.00 | 2,404.96 | 15,589 |
| Jul 25, 2023 | 2,480.00 | 2,480.00 | 2,372.00 | 2,437.50 | 2,437.46 | 10,194 |
| Jul 24, 2023 | 2,400.00 | 2,402.50 | 2,356.50 | 2,384.50 | 2,384.46 | 8,555 |
| Jul 21, 2023 | 2,380.00 | 2,400.00 | 2,354.50 | 2,384.50 | 2,384.46 | 7,363 |
| Jul 20, 2023 | 2,415.00 | 2,430.00 | 2,378.00 | 2,381.50 | 2,381.46 | 10,108 |
| Jul 19, 2023 | 2,433.00 | 2,433.50 | 2,376.00 | 2,412.00 | 2,411.96 | 13,167 |
| Jul 18, 2023 | 2,476.00 | 2,503.00 | 2,417.00 | 2,433.00 | 2,432.96 | 8,787 |
| Jul 17, 2023 | 2,471.50 | 2,478.00 | 2,419.00 | 2,434.50 | 2,434.46 | 39,318 |
| Jul 14, 2023 | 2,371.00 | 2,494.50 | 2,371.00 | 2,474.50 | 2,474.46 | 46,206 |
| Jul 13, 2023 | 2,323.00 | 2,371.50 | 2,313.00 | 2,357.00 | 2,356.96 | 15,795 |
| Jul 12, 2023 | 2,152.50 | 2,300.00 | 2,152.50 | 2,293.00 | 2,292.96 | 43,552 |
| Jul 11, 2023 | 2,095.00 | 2,133.50 | 2,084.00 | 2,099.50 | 2,099.46 | 12,971 |
| Jul 10, 2023 | 2,037.00 | 2,076.50 | 1,999.00 | 2,063.50 | 2,063.46 | 16,553 |
| Jul 7, 2023 | 2,012.00 | 2,046.00 | 1,990.00 | 2,036.00 | 2,035.96 | 18,963 |
| Jul 6, 2023 | 2,089.50 | 2,089.50 | 2,000.00 | 2,013.50 | 2,013.46 | 20,585 |
| Jul 5, 2023 | 2,259.50 | 2,259.50 | 2,100.00 | 2,111.00 | 2,110.96 | 40,206 |
| Jul 4, 2023 | 2,236.00 | 2,333.00 | 2,235.00 | 2,264.50 | 2,264.46 | 5,728 |
| Jul 3, 2023 | 2,189.50 | 2,304.00 | 2,131.00 | 2,236.50 | 2,236.46 | 12,566 |
| Jun 30, 2023 | 2,200.00 | 2,200.00 | 2,095.00 | 2,154.50 | 2,154.46 | 14,192 |
| Jun 29, 2023 | 2,070.00 | 2,116.50 | 2,027.50 | 2,100.00 | 2,099.96 | 9,382 |
| Jun 28, 2023 | 2,095.00 | 2,121.00 | 2,051.00 | 2,071.00 | 2,070.96 | 12,578 |
| Jun 27, 2023 | 2,220.00 | 2,220.00 | 2,068.00 | 2,088.50 | 2,088.46 | 19,157 |
| Jun 26, 2023 | 2,190.00 | 2,190.00 | 2,137.50 | 2,166.00 | 2,165.96 | 6,708 |
| Jun 23, 2023 | 2,170.00 | 2,204.00 | 2,165.00 | 2,185.50 | 2,185.46 | 10,673 |
| Jun 22, 2023 | 2,125.00 | 2,169.50 | 2,100.00 | 2,164.50 | 2,164.46 | 7,070 |
| Jun 21, 2023 | 2,125.00 | 2,132.00 | 2,077.00 | 2,125.00 | 2,124.96 | 35,116 |
| Jun 16, 2023 | 2,301.00 | 2,313.00 | 2,226.00 | 2,292.00 | 2,291.96 | 6,910 |
| Jun 15, 2023 | 2,269.00 | 2,318.50 | 2,261.50 | 2,305.50 | 2,305.46 | 9,806 |
| Jun 14, 2023 | 2,307.50 | 2,324.00 | 2,250.00 | 2,273.00 | 2,272.96 | 7,631 |
| Jun 13, 2023 | 2,332.00 | 2,332.00 | 2,236.00 | 2,247.50 | 2,247.46 | 17,584 |
| Jun 12, 2023 | 2,288.50 | 2,334.00 | 2,241.50 | 2,325.00 | 2,324.96 | 3,297 |
| Jun 9, 2023 | 2,293.00 | 2,311.00 | 2,263.00 | 2,272.00 | 2,271.96 | 4,033 |
| Jun 8, 2023 | 2,330.00 | 2,337.50 | 2,277.00 | 2,295.00 | 2,294.96 | 7,902 |
| Jun 7, 2023 | 2,332.00 | 2,372.00 | 2,256.00 | 2,264.50 | 2,264.46 | 7,053 |
| Jun 6, 2023 | 2,273.50 | 2,273.50 | 2,209.00 | 2,265.00 | 2,264.96 | 10,462 |
| Jun 5, 2023 | 2,303.50 | 2,309.50 | 2,267.00 | 2,288.50 | 2,288.46 | 5,241 |
| Jun 2, 2023 | 2,358.50 | 2,358.50 | 2,270.00 | 2,300.50 | 2,300.46 | 7,519 |
| Jun 1, 2023 | 2,340.00 | 2,412.00 | 2,324.00 | 2,383.50 | 2,383.46 | 6,303 |
| May 31, 2023 | 2,250.00 | 2,342.00 | 2,237.50 | 2,313.50 | 2,313.46 | 12,033 |
| May 30, 2023 | 2,280.50 | 2,320.00 | 2,235.00 | 2,245.00 | 2,244.96 | 11,361 |
| May 29, 2023 | 2,299.00 | 2,335.00 | 2,152.50 | 2,243.50 | 2,243.46 | 8,894 |
| May 24, 2023 | 2,359.00 | 2,360.00 | 2,280.50 | 2,300.50 | 2,300.46 | 6,591 |
| May 23, 2023 | 2,474.00 | 2,474.00 | 2,341.00 | 2,356.00 | 2,355.96 | 6,299 |
| May 22, 2023 | 2,433.50 | 2,433.50 | 2,344.50 | 2,365.00 | 2,364.96 | 7,204 |
| May 19, 2023 | 2,355.50 | 2,445.00 | 2,350.00 | 2,359.00 | 2,358.96 | 7,425 |
| May 18, 2023 | 2,352.00 | 2,400.00 | 2,303.00 | 2,391.50 | 2,391.46 | 12,539 |
| May 17, 2023 | 2,385.00 | 2,408.50 | 2,332.00 | 2,352.00 | 2,351.96 | 12,460 |
| May 16, 2023 | 2,523.00 | 2,523.00 | 2,400.00 | 2,424.00 | 2,423.96 | 7,359 |
| May 15, 2023 | 2,407.00 | 2,450.00 | 2,407.00 | 2,426.50 | 2,426.46 | 9,615 |
| May 12, 2023 | 2,300.00 | 2,390.00 | 2,300.00 | 2,387.50 | 2,387.46 | 11,511 |
| May 11, 2023 | 2,290.50 | 2,330.00 | 2,248.00 | 2,258.50 | 2,258.46 | 10,186 |
| May 10, 2023 | 2,400.00 | 2,400.00 | 2,314.50 | 2,344.00 | 2,343.96 | 6,533 |
| May 9, 2023 | 2,418.00 | 2,418.00 | 2,311.50 | 2,325.50 | 2,325.46 | 11,387 |
| May 8, 2023 | 2,401.50 | 2,458.00 | 2,385.00 | 2,422.00 | 2,421.96 | 9,892 |
| May 5, 2023 | 2,345.00 | 2,385.50 | 2,248.50 | 2,381.50 | 2,381.46 | 16,499 |
| May 4, 2023 | 2,338.00 | 2,450.00 | 2,300.00 | 2,335.50 | 2,335.46 | 16,680 |
| May 3, 2023 | 2,290.00 | 2,320.00 | 2,211.50 | 2,238.00 | 2,237.96 | 19,004 |
| May 2, 2023 | 2,180.00 | 2,230.00 | 2,101.50 | 2,226.00 | 2,225.96 | 10,651 |
| Apr 28, 2023 | 2,120.00 | 2,124.50 | 2,069.50 | 2,090.00 | 2,089.96 | 5,877 |
| Apr 27, 2023 | 2,098.00 | 2,100.50 | 2,036.00 | 2,089.50 | 2,089.46 | 4,295 |
| Apr 26, 2023 | 2,178.00 | 2,178.00 | 2,047.00 | 2,116.50 | 2,116.46 | 5,948 |
| Apr 25, 2023 | 2,095.00 | 2,182.00 | 2,069.00 | 2,123.00 | 2,122.96 | 10,874 |
Related Tickers
GOLD.BA Barrick Gold Corporation
9,236.00
+6.17%
GTCH.CN Getchell Gold Corp.
0.1750
+9.38%
LUGDF Lundin Gold Inc.
14.19
+2.41%
NGD New Gold Inc.
1.8000
+4.65%
CDE Coeur Mining, Inc.
4.8200
+5.93%
EGO Eldorado Gold Corporation
14.78
+3.07%
AGI Alamos Gold Inc.
14.98
-1.45%
GFI Gold Fields Limited
17.40
+2.59%
WPM Wheaton Precious Metals Corp.
53.73
+2.23%
BTG B2Gold Corp.
2.5800
+1.98%