Financial News

Drdgold Ltd ADR (NY: DRD )

8.570 USD -0.050 (-0.58%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 24, 2021 8.610 8.770 8.560 8.570 122,553 -0.05(-0.58%)
Sep 23, 2021 8.770 8.790 8.610 8.620 148,645 -0.15(-1.71%)
Sep 22, 2021 8.790 9.100 8.710 8.770 319,293 -0.23(-2.56%)
Sep 21, 2021 9.060 9.200 8.920 9.000 319,613 -0.18(-1.96%)
Sep 20, 2021 8.950 9.190 8.840 9.180 176,720 +0.14(+1.55%)
Sep 17, 2021 8.930 9.070 8.790 9.040 453,024 +0.17(+1.92%)
Sep 16, 2021 8.870 8.950 8.670 8.870 331,936 -0.37(-4.00%)
Sep 15, 2021 9.040 9.260 8.981 9.240 166,642 -0.04(-0.43%)
Sep 14, 2021 9.520 9.520 9.210 9.280 233,613 -0.17(-1.80%)
Sep 13, 2021 9.020 9.610 9.020 9.450 200,101 +0.40(+4.42%)
Sep 10, 2021 9.210 9.230 9.050 9.050 144,085 -0.20(-2.16%)
Sep 09, 2021 9.300 9.360 9.040 9.250 244,071 -0.16(-1.70%)
Sep 08, 2021 9.350 9.480 9.280 9.410 118,547 +0.09(+0.97%)
Sep 07, 2021 9.670 9.670 9.320 9.320 140,043 -0.49(-4.99%)
Sep 03, 2021 9.590 9.850 9.500 9.810 172,214 +0.39(+4.14%)
Sep 02, 2021 9.550 9.550 9.320 9.420 181,499 -0.31(-3.19%)
Sep 01, 2021 9.930 9.950 9.700 9.730 200,150 -0.10(-1.02%)
Aug 31, 2021 9.730 9.850 9.620 9.830 166,224 +0.28(+2.93%)
Aug 30, 2021 9.750 9.885 9.500 9.550 220,508 -0.21(-2.15%)
Aug 27, 2021 9.150 9.890 9.140 9.760 254,405 +0.66(+7.25%)
Aug 26, 2021 9.100 9.395 9.080 9.100 205,908 +0.16(+1.79%)
Aug 25, 2021 9.130 9.130 8.860 8.940 217,992 -0.21(-2.30%)
Aug 24, 2021 9.370 9.410 9.130 9.150 259,813 -0.12(-1.29%)
Aug 23, 2021 9.020 9.430 8.970 9.270 175,811 +0.41(+4.63%)
Aug 20, 2021 8.790 9.060 8.771 8.860 200,569 -0.16(-1.77%)
Aug 19, 2021 9.240 9.250 8.840 9.020 304,911 -0.27(-2.91%)
Aug 18, 2021 9.400 9.450 9.180 9.290 228,614 -0.12(-1.28%)
Aug 17, 2021 9.500 9.570 9.310 9.410 209,634 -0.14(-1.47%)
Aug 16, 2021 9.600 9.700 9.490 9.550 132,978 -0.01(-0.10%)
Aug 13, 2021 9.360 9.580 9.360 9.560 207,513 +0.03(+0.31%)
Aug 12, 2021 9.540 9.540 9.260 9.530 178,926 -0.12(-1.24%)
Aug 11, 2021 9.550 9.725 9.350 9.650 205,796 +0.24(+2.55%)
Aug 10, 2021 9.600 9.600 9.350 9.410 352,489 -0.43(-4.37%)
Aug 09, 2021 10.11 10.18 9.830 9.840 175,570 -0.35(-3.43%)
Aug 06, 2021 10.10 10.36 9.960 10.19 226,879 -0.08(-0.78%)
Aug 05, 2021 10.45 10.50 10.21 10.27 135,433 -0.32(-3.02%)
Aug 04, 2021 10.88 10.98 10.58 10.59 110,206 -0.16(-1.49%)
Aug 03, 2021 10.42 10.75 10.42 10.75 101,655 +0.29(+2.77%)
Aug 02, 2021 10.57 10.60 10.44 10.46 99,051 -0.13(-1.23%)
Jul 30, 2021 10.52 10.59 10.39 10.59 145,672 -0.01(-0.09%)
Jul 29, 2021 10.62 10.84 10.57 10.60 200,560 +0.24(+2.32%)
Jul 28, 2021 10.13 10.38 10.06 10.36 154,973 +0.20(+1.97%)
Jul 27, 2021 10.02 10.17 9.915 10.16 147,786 +0.09(+0.89%)
Jul 26, 2021 9.950 10.16 9.921 10.07 182,085 +0.22(+2.23%)
Jul 23, 2021 10.00 10.11 9.830 9.850 118,880 -0.23(-2.28%)
Jul 22, 2021 10.21 10.21 9.990 10.08 93,887 -0.08(-0.79%)
Jul 21, 2021 9.750 10.18 9.750 10.16 133,873 +0.31(+3.15%)
Jul 20, 2021 9.920 10.16 9.820 9.850 193,243 -0.04(-0.40%)
Jul 19, 2021 9.920 10.07 9.740 9.890 332,755 -0.30(-2.94%)
Jul 16, 2021 10.55 10.62 10.15 10.19 120,957 -0.43(-4.05%)
Jul 15, 2021 10.54 10.64 10.37 10.62 150,417 +0.08(+0.76%)
Jul 14, 2021 10.44 10.60 10.26 10.54 176,656 +0.40(+3.94%)
Jul 13, 2021 10.11 10.44 10.04 10.14 258,365 -0.04(-0.39%)
Jul 12, 2021 10.28 10.48 10.06 10.18 234,326 -0.20(-1.93%)
Jul 09, 2021 10.25 10.53 10.19 10.38 223,229 +0.07(+0.68%)
Jul 08, 2021 10.67 10.67 10.26 10.31 256,391 -0.48(-4.45%)
Jul 07, 2021 10.87 10.90 10.69 10.79 110,894 +0.07(+0.65%)
Jul 06, 2021 10.95 10.97 10.52 10.72 186,812 +0.07(+0.66%)
Jul 02, 2021 10.75 10.80 10.46 10.65 132,500 -0.03(-0.28%)
Jul 01, 2021 11.02 11.12 10.53 10.68 200,679 -0.19(-1.75%)
Jun 30, 2021 10.54 10.93 10.47 10.87 319,273 +0.46(+4.42%)
Jun 29, 2021 10.42 10.57 10.35 10.41 288,011 -0.10(-0.95%)
Jun 28, 2021 10.72 10.73 10.43 10.51 246,044 -0.24(-2.23%)
Jun 25, 2021 10.86 10.88 10.63 10.75 191,710 +0.10(+0.94%)
Jun 24, 2021 10.75 10.86 10.62 10.65 145,908 +0.03(+0.28%)
Jun 23, 2021 10.87 11.05 10.58 10.62 231,131 -0.03(-0.28%)
Jun 22, 2021 10.63 10.72 10.45 10.65 230,148 -0.19(-1.75%)
Jun 21, 2021 10.71 10.95 10.52 10.84 322,036 +0.17(+1.59%)
Jun 18, 2021 10.73 10.86 10.62 10.67 749,737 -0.29(-2.65%)
Jun 17, 2021 10.94 11.16 10.71 10.96 495,339 -0.58(-5.03%)
Jun 16, 2021 11.84 11.96 11.25 11.54 341,787 -0.30(-2.53%)
Jun 15, 2021 11.95 12.10 11.78 11.84 273,815 -0.37(-3.03%)
Jun 14, 2021 12.05 12.32 11.67 12.21 381,769 -0.39(-3.10%)
Jun 11, 2021 12.77 12.81 12.56 12.60 271,239 -0.34(-2.63%)
Jun 10, 2021 12.55 12.96 12.41 12.94 312,685 +0.43(+3.44%)
Jun 09, 2021 12.74 12.80 12.50 12.51 130,688 -0.13(-1.03%)
Jun 08, 2021 13.00 13.00 12.56 12.64 185,129 -0.27(-2.09%)
Jun 07, 2021 12.89 12.99 12.74 12.91 220,559 -0.25(-1.90%)
Jun 04, 2021 12.67 13.18 12.66 13.16 417,635 +0.60(+4.78%)
Jun 03, 2021 12.55 12.77 12.16 12.56 369,800 -0.51(-3.90%)
Jun 02, 2021 12.91 13.16 12.78 13.07 316,161 +0.32(+2.51%)
Jun 01, 2021 12.87 12.99 12.56 12.75 271,734 +0.01(+0.08%)
May 28, 2021 12.15 12.75 12.07 12.74 303,908 +0.40(+3.24%)
May 27, 2021 12.23 12.34 12.08 12.34 193,067 -0.04(-0.32%)
May 26, 2021 12.49 12.60 12.26 12.38 189,106 -0.09(-0.72%)
May 25, 2021 12.40 12.55 12.03 12.47 219,960 -0.15(-1.19%)
May 24, 2021 12.50 12.72 12.47 12.62 230,445 +0.38(+3.10%)
May 21, 2021 12.50 12.55 12.03 12.24 249,824 -0.19(-1.53%)
May 20, 2021 12.18 12.45 12.12 12.43 265,326 +0.18(+1.47%)
May 19, 2021 12.22 12.70 12.07 12.25 358,575 +0.03(+0.25%)
May 18, 2021 12.32 12.59 11.76 12.22 391,392 +0.02(+0.16%)
May 17, 2021 11.62 12.26 11.60 12.20 594,610 +0.82(+7.21%)
May 14, 2021 10.97 11.40 10.97 11.38 380,780 +0.86(+8.17%)
May 13, 2021 10.53 10.69 10.34 10.52 187,206 +0.02(+0.19%)
May 12, 2021 10.74 10.83 10.46 10.50 197,610 -0.23(-2.14%)
May 11, 2021 10.39 10.84 10.32 10.73 377,857 +0.16(+1.51%)
May 10, 2021 11.17 11.18 10.52 10.57 386,284 -0.33(-3.03%)
May 07, 2021 10.97 11.11 10.70 10.90 436,841 +0.32(+3.02%)
May 06, 2021 9.950 10.78 9.940 10.58 449,535 +0.73(+7.41%)
May 05, 2021 9.950 9.984 9.750 9.850 204,115 -0.28(-2.76%)
May 04, 2021 10.33 10.46 10.03 10.13 132,231 -0.18(-1.75%)
May 03, 2021 10.05 10.47 10.05 10.31 180,170 +0.40(+4.04%)
Apr 30, 2021 10.06 10.15 9.900 9.910 242,500 -0.33(-3.22%)
Apr 29, 2021 10.35 10.35 10.06 10.24 170,529 -0.33(-3.12%)
Apr 28, 2021 10.13 10.59 10.06 10.57 221,613 +0.31(+3.02%)
Apr 27, 2021 10.64 10.71 10.23 10.26 204,179 -0.42(-3.93%)
Apr 26, 2021 10.69 10.71 10.47 10.68 129,574 +0.09(+0.85%)
Apr 23, 2021 10.83 10.88 10.52 10.59 198,500 -0.07(-0.66%)
Apr 22, 2021 10.84 10.90 10.56 10.66 193,366 -0.26(-2.38%)
Apr 21, 2021 10.75 11.04 10.67 10.92 299,398 +0.18(+1.68%)
Apr 20, 2021 10.48 10.78 10.36 10.74 215,031 +0.27(+2.58%)
Apr 19, 2021 10.59 10.64 10.39 10.47 171,708 -0.02(-0.19%)
Apr 16, 2021 10.25 10.57 10.10 10.49 425,700 +0.41(+4.07%)
Apr 15, 2021 9.780 10.16 9.750 10.08 226,155 +0.48(+5.00%)
Apr 14, 2021 9.860 9.860 9.590 9.600 132,640 -0.19(-1.94%)
Apr 13, 2021 9.700 9.960 9.700 9.790 142,912 +0.06(+0.62%)
Apr 12, 2021 10.10 10.10 9.650 9.730 167,184 -0.37(-3.66%)
Apr 09, 2021 9.890 10.12 9.850 10.10 186,800 +0.05(+0.50%)
Apr 08, 2021 9.780 10.06 9.780 10.05 223,314 +0.36(+3.72%)
Apr 07, 2021 9.850 9.886 9.560 9.690 214,134 -0.33(-3.29%)
Apr 06, 2021 9.960 10.14 9.910 10.02 182,452 +0.19(+1.93%)
Apr 05, 2021 9.820 10.03 9.680 9.830 243,978 +0.07(+0.72%)
Apr 01, 2021 9.720 9.830 9.650 9.760 217,300 +0.30(+3.17%)
Mar 31, 2021 9.080 9.540 9.060 9.460 308,539 +0.40(+4.42%)
Mar 30, 2021 9.210 9.300 9.059 9.060 200,899 -0.42(-4.43%)
Mar 29, 2021 9.240 9.480 9.030 9.480 267,552 +0.12(+1.28%)
Mar 26, 2021 9.000 9.360 9.000 9.360 144,700 +0.35(+3.88%)
Mar 25, 2021 8.940 9.180 8.850 9.010 227,338 +0.03(+0.33%)
Mar 24, 2021 9.250 9.255 8.970 8.980 289,228 -0.36(-3.85%)
Mar 23, 2021 9.550 9.550 9.270 9.340 171,694 -0.38(-3.91%)
Mar 22, 2021 10.01 10.01 9.710 9.720 134,557 -0.14(-1.42%)
Mar 19, 2021 9.710 9.998 9.660 9.860 673,500 -0.03(-0.30%)
Mar 18, 2021 9.930 10.04 9.800 9.890 312,712 -0.06(-0.60%)
Mar 17, 2021 9.650 10.02 9.460 9.950 268,389 +0.16(+1.63%)
Mar 16, 2021 9.980 10.00 9.690 9.790 208,385 -0.02(-0.20%)
Mar 15, 2021 9.700 10.08 9.641 9.810 346,833 +0.23(+2.40%)
Mar 12, 2021 9.450 9.670 9.350 9.580 297,300 -0.32(-3.23%)
Mar 11, 2021 9.770 9.940 9.610 9.900 267,515 +0.23(+2.38%)
Mar 10, 2021 9.620 9.720 9.500 9.670 218,212 +0.14(+1.47%)
Mar 09, 2021 9.460 9.620 9.270 9.530 452,388 +0.69(+7.81%)
Mar 08, 2021 9.000 9.140 8.730 8.840 229,099 -0.33(-3.60%)
Mar 05, 2021 9.190 9.200 8.820 9.170 312,400 +0.05(+0.55%)
Mar 04, 2021 9.130 9.350 8.820 9.120 652,812 -0.35(-3.70%)
Mar 03, 2021 9.420 9.550 9.010 9.470 324,529 +0.05(+0.53%)
Mar 02, 2021 9.230 9.570 9.140 9.420 280,136 +0.20(+2.17%)
Mar 01, 2021 9.150 9.490 9.070 9.220 258,934 +0.15(+1.65%)
Feb 26, 2021 9.260 9.360 8.890 9.070 282,000 -0.18(-1.95%)
Feb 25, 2021 9.440 9.680 9.140 9.250 224,634 -0.37(-3.85%)
Feb 24, 2021 9.350 9.710 9.250 9.620 210,764 +0.12(+1.26%)
Feb 23, 2021 9.680 9.760 9.200 9.500 242,030 -0.29(-2.96%)
Feb 22, 2021 9.720 9.800 9.450 9.790 450,918 +0.32(+3.38%)
Feb 19, 2021 9.550 9.800 9.390 9.470 387,000 +0.09(+0.96%)
Feb 18, 2021 9.530 9.740 9.380 9.380 242,236 -0.26(-2.70%)
Feb 17, 2021 9.650 9.760 9.330 9.640 485,076 -0.33(-3.31%)
Feb 16, 2021 10.13 10.39 9.870 9.970 353,080 -0.41(-3.95%)
Feb 12, 2021 10.45 10.50 10.22 10.38 140,500 -0.10(-0.95%)
Feb 11, 2021 10.72 10.83 10.38 10.48 200,470 -0.09(-0.85%)
Feb 10, 2021 10.91 10.96 10.42 10.57 167,436 -0.16(-1.49%)
Feb 09, 2021 10.94 11.02 10.69 10.73 130,719 -0.18(-1.65%)
Feb 08, 2021 10.82 10.99 10.76 10.91 252,547 +0.43(+4.10%)
Feb 05, 2021 10.24 10.48 10.09 10.48 283,400 +0.44(+4.38%)
Feb 04, 2021 10.00 10.20 9.730 10.04 326,941 -0.28(-2.71%)
Feb 03, 2021 10.50 10.54 10.21 10.32 226,761 +0.12(+1.18%)
Feb 02, 2021 10.28 10.36 10.08 10.20 258,477 -0.33(-3.13%)
Feb 01, 2021 10.50 10.74 10.24 10.53 279,961 +0.20(+1.94%)
Jan 29, 2021 10.84 10.89 10.26 10.33 207,500 -0.11(-1.05%)
Jan 28, 2021 10.67 10.69 10.11 10.44 349,412 +0.33(+3.26%)
Jan 27, 2021 10.48 10.62 10.04 10.11 365,075 -0.67(-6.22%)
Jan 26, 2021 10.63 10.88 10.56 10.78 211,108 +0.09(+0.84%)
Jan 25, 2021 10.71 10.94 10.22 10.69 323,488 +0.05(+0.47%)
Jan 22, 2021 10.48 10.89 10.27 10.64 214,900 -0.17(-1.57%)
Jan 21, 2021 10.82 10.91 10.58 10.81 267,005 -0.01(-0.09%)
Jan 20, 2021 10.75 10.92 10.44 10.82 325,211 +0.31(+2.95%)
Jan 19, 2021 10.34 10.57 10.18 10.51 281,068 +0.25(+2.44%)
Jan 15, 2021 10.60 10.68 10.22 10.26 332,000 -0.55(-5.09%)
Jan 14, 2021 10.77 11.00 10.55 10.81 207,521 -0.07(-0.64%)
Jan 13, 2021 11.17 11.20 10.82 10.88 200,173 -0.29(-2.60%)
Jan 12, 2021 11.06 11.20 10.69 11.17 452,258 +0.05(+0.45%)
Jan 11, 2021 11.17 11.44 11.03 11.12 253,609 -0.13(-1.16%)
Jan 08, 2021 11.58 11.61 10.94 11.25 379,000 -0.76(-6.33%)
Jan 07, 2021 12.05 12.15 11.75 12.01 300,173 -0.27(-2.20%)
Jan 06, 2021 12.71 12.71 11.98 12.28 369,705 -0.33(-2.62%)
Jan 05, 2021 13.11 13.29 12.51 12.61 333,695 -0.30(-2.32%)
Jan 04, 2021 12.74 13.12 12.54 12.91 665,508 +1.18(+10.06%)
Dec 31, 2020 11.73 11.73 11.73 214,590 -0.16(-1.35%)
Dec 30, 2020 11.54 11.89 11.54 11.89 214,590 +0.45(+3.93%)
Dec 29, 2020 11.56 11.78 11.26 11.44 231,426 -0.10(-0.87%)
Dec 28, 2020 12.14 12.15 11.46 11.54 314,079 -0.35(-2.94%)
Dec 24, 2020 11.44 12.07 11.43 11.89 141,500 +0.41(+3.57%)
Dec 23, 2020 11.49 11.77 11.38 11.48 210,256 -0.01(-0.09%)
Dec 22, 2020 11.76 11.92 11.24 11.49 353,648 -0.27(-2.30%)
Dec 21, 2020 11.97 12.35 11.67 11.76 501,485 -0.16(-1.34%)
Dec 18, 2020 12.19 12.46 11.85 11.92 2,670,300 -0.04(-0.33%)
Dec 17, 2020 11.40 12.42 11.40 11.96 1,096,623 +0.71(+6.31%)
Dec 16, 2020 11.12 11.30 10.83 11.25 576,677 +0.20(+1.81%)
Dec 15, 2020 10.64 11.08 10.59 11.05 615,361 +0.59(+5.64%)
Dec 14, 2020 9.880 10.88 9.870 10.46 997,020 +0.59(+5.98%)
Dec 11, 2020 10.50 10.50 9.760 9.870 807,500 -0.48(-4.64%)
Dec 10, 2020 10.67 10.77 10.24 10.35 324,521 -0.12(-1.15%)
Dec 09, 2020 10.94 10.97 10.37 10.47 305,643 -0.60(-5.42%)
Dec 08, 2020 11.10 11.19 10.85 11.07 261,506 +0.26(+2.41%)
Dec 07, 2020 10.57 10.93 10.41 10.81 296,217 +0.36(+3.44%)
Dec 04, 2020 10.77 10.77 10.30 10.45 307,100 -0.16(-1.51%)
Dec 03, 2020 11.16 11.18 10.58 10.61 361,454 -0.41(-3.72%)
Dec 02, 2020 11.17 11.18 10.77 11.02 314,966 -0.13(-1.17%)
Dec 01, 2020 11.17 11.40 10.73 11.15 447,521 +0.55(+5.19%)
Nov 30, 2020 10.13 10.62 10.02 10.60 306,256 +0.03(+0.28%)
Nov 27, 2020 10.11 10.61 10.08 10.57 285,600 +0.49(+4.86%)
Nov 25, 2020 9.770 10.11 9.760 10.08 349,400 +0.31(+3.17%)
Nov 24, 2020 9.500 10.00 9.380 9.770 560,276 -0.30(-2.98%)
Nov 23, 2020 10.53 10.61 9.950 10.07 681,497 -0.80(-7.36%)
Nov 20, 2020 10.65 11.06 10.62 10.87 755,700 +0.22(+2.07%)
Nov 19, 2020 10.65 10.80 10.53 10.65 280,289 -0.03(-0.28%)
Nov 18, 2020 10.90 11.04 10.68 10.68 262,500 -0.08(-0.74%)
Nov 17, 2020 11.08 11.20 10.75 10.76 272,035 -0.34(-3.06%)
Nov 16, 2020 11.29 11.34 10.92 11.10 346,347 -0.03(-0.27%)
Nov 13, 2020 11.12 11.26 10.92 11.13 233,600 +0.11(+1.00%)
Nov 12, 2020 11.00 11.27 10.80 11.02 282,079 +0.10(+0.92%)
Nov 11, 2020 11.06 11.08 10.68 10.92 374,178 -0.41(-3.62%)
Nov 10, 2020 11.81 11.82 11.28 11.33 289,415 -0.20(-1.73%)
Nov 09, 2020 11.97 12.19 11.23 11.53 817,813 -2.11(-15.47%)
Nov 06, 2020 13.60 13.69 13.14 13.64 551,800 +0.63(+4.84%)
Nov 05, 2020 12.66 13.17 12.46 13.01 682,717 +1.12(+9.42%)
Nov 04, 2020 12.09 12.09 11.69 11.89 224,004 -0.20(-1.65%)
Nov 03, 2020 12.14 12.18 11.78 12.09 323,039 +0.28(+2.37%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback