Financial News

Drdgold Ltd ADR (NY: DRD )

8.240 +0.180 (+2.23%)
Official Closing Price Updated: 4:10 PM EST, Feb 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 8.459 8.559 8.320 8.477 537,913 +0.41(+5.05%)
May 28, 2020 8.086 8.502 7.991 8.069 534,049 +0.13(+1.64%)
May 27, 2020 7.522 7.973 7.377 7.939 474,563 +0.12(+1.55%)
May 26, 2020 8.017 8.104 7.800 7.817 448,940 -0.23(-2.80%)
May 22, 2020 8.346 8.711 7.999 8.043 513,478 -0.31(-3.74%)
May 21, 2020 8.824 8.824 7.913 8.355 1,128,725 -0.38(-4.37%)
May 20, 2020 8.936 9.049 8.567 8.737 532,864 -0.17(-1.95%)
May 19, 2020 8.667 9.006 8.667 8.910 639,094 +0.40(+4.69%)
May 18, 2020 8.971 9.101 8.390 8.511 884,089 -0.46(-5.13%)
May 15, 2020 8.746 8.988 8.529 8.971 763,820 +0.40(+4.66%)
May 14, 2020 8.303 8.646 8.234 8.572 776,034 +0.29(+3.46%)
May 13, 2020 8.242 8.442 7.965 8.286 466,675 +0.27(+3.35%)
May 12, 2020 7.973 8.451 7.930 8.017 545,263 -0.03(-0.32%)
May 11, 2020 8.338 8.416 7.869 8.043 393,919 -0.29(-3.44%)
May 08, 2020 8.164 8.554 8.095 8.329 497,572 +0.25(+3.11%)
May 07, 2020 8.086 8.251 7.661 8.077 906,325 +0.01(+0.11%)
May 06, 2020 8.251 8.468 8.051 8.069 602,633 -0.49(-5.77%)
May 05, 2020 8.615 8.711 8.260 8.563 598,319 -0.09(-1.00%)
May 04, 2020 8.156 8.832 8.121 8.650 1,299,513 +0.41(+4.95%)
May 01, 2020 7.722 8.260 7.566 8.242 490,656 +0.40(+5.09%)
Apr 30, 2020 8.182 8.320 7.756 7.843 489,504 -0.35(-4.24%)
Apr 29, 2020 8.242 8.242 7.861 8.190 452,319 +0.15(+1.83%)
Apr 28, 2020 8.225 8.225 7.835 8.043 359,531 -0.04(-0.54%)
Apr 27, 2020 8.312 8.312 7.722 8.086 509,223 -0.05(-0.64%)
Apr 24, 2020 8.277 8.364 7.895 8.138 761,630 +0.16(+2.07%)
Apr 23, 2020 8.112 8.286 7.765 7.973 858,733 +0.10(+1.21%)
Apr 22, 2020 7.782 8.017 7.644 7.878 971,009 +0.51(+6.95%)
Apr 21, 2020 7.245 7.505 7.028 7.366 890,654 -0.34(-4.39%)
Apr 20, 2020 7.349 7.791 7.262 7.704 969,009 +0.58(+8.16%)
Apr 17, 2020 7.305 7.413 6.819 7.123 852,915 -0.45(-5.96%)
Apr 16, 2020 7.548 7.782 7.375 7.574 608,544 -0.04(-0.57%)
Apr 15, 2020 7.349 7.730 7.071 7.618 843,266 +0.17(+2.33%)
Apr 14, 2020 7.678 7.965 7.036 7.444 1,599,307 -0.20(-2.61%)
Apr 13, 2020 6.420 8.407 6.334 7.644 2,354,066 +1.24(+19.38%)
Apr 09, 2020 5.934 6.446 5.891 6.403 606,722 +0.80(+14.24%)
Apr 08, 2020 5.631 5.787 5.501 5.605 227,425 -0.10(-1.67%)
Apr 07, 2020 5.813 6.004 5.613 5.700 344,498 -0.29(-4.78%)
Apr 06, 2020 5.605 6.013 5.605 5.987 701,283 +0.89(+17.55%)
Apr 03, 2020 4.833 5.264 4.833 5.093 519,817 +0.46(+9.92%)
Apr 02, 2020 4.659 4.980 4.598 4.633 271,341 -0.03(-0.56%)
Apr 01, 2020 4.624 4.702 4.234 4.659 291,704 -0.03(-0.56%)
Mar 31, 2020 4.989 5.067 4.633 4.685 256,591 -0.39(-7.69%)
Mar 30, 2020 5.136 5.518 5.010 5.076 267,105 -0.03(-0.51%)
Mar 27, 2020 5.214 5.336 4.876 5.102 386,462 -0.49(-8.70%)
Mar 26, 2020 5.622 5.969 5.319 5.587 340,012 +0.21(+3.87%)
Mar 25, 2020 5.336 5.589 5.232 5.379 320,823 -0.10(-1.74%)
Mar 24, 2020 5.232 5.544 5.119 5.475 463,148 +0.72(+15.15%)
Mar 23, 2020 4.486 5.150 4.329 4.755 400,087 +0.49(+11.61%)
Mar 20, 2020 4.451 4.676 4.182 4.260 336,671 -0.09(-2.00%)
Mar 19, 2020 3.913 5.015 3.739 4.347 388,216 +0.36(+9.15%)
Mar 18, 2020 4.607 4.607 3.982 3.982 371,656 -0.76(-16.09%)
Mar 17, 2020 3.817 4.746 3.817 4.746 520,899 +0.45(+10.51%)
Mar 16, 2020 2.655 4.494 2.655 4.295 521,290 +0.82(+23.44%)
Mar 13, 2020 4.425 4.494 3.392 3.479 779,265 -0.88(-20.12%)
Mar 12, 2020 4.529 4.798 4.095 4.355 489,612 -0.87(-16.61%)
Mar 11, 2020 5.674 5.796 5.214 5.223 281,670 -0.29(-5.35%)
Mar 10, 2020 5.848 5.917 5.423 5.518 426,566 -0.51(-8.49%)
Mar 09, 2020 6.403 6.455 5.440 6.030 289,684 -0.39(-6.08%)
Mar 06, 2020 6.620 6.629 6.047 6.420 331,369 -0.13(-1.99%)
Mar 05, 2020 6.446 6.550 6.321 6.550 457,609 +0.34(+5.39%)
Mar 04, 2020 6.292 6.381 6.131 6.215 293,347 +0.22(+3.68%)
Mar 03, 2020 5.731 6.309 5.596 5.995 567,814 +0.48(+8.78%)
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