Canada markets open in 3 hours 9 minutes

DRDGOLD Limited (DRD)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
8.32-0.01 (-0.12%)
At close: 04:00PM EDT
8.27 -0.05 (-0.60%)
Pre-Market: 05:46AM EDT
Time Period:
Apr 30, 2023 - Apr 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 29, 20248.368.528.178.328.32193,900
Apr 26, 20248.398.568.258.338.33296,000
Apr 25, 20247.928.297.848.258.25369,900
Apr 24, 20247.827.957.817.827.82216,800
Apr 23, 20247.808.037.777.897.89287,300
Apr 22, 20248.038.077.847.917.91637,800
Apr 19, 20248.408.608.388.558.55209,700
Apr 18, 20248.618.648.448.488.48165,800
Apr 17, 20248.398.668.398.518.51252,600
Apr 16, 20248.458.478.278.388.38412,500
Apr 15, 20248.578.578.128.388.38373,300
Apr 12, 20248.939.248.288.458.45871,000
Apr 11, 20248.748.858.498.778.77301,900
Apr 10, 20248.628.868.508.698.69321,400
Apr 09, 20249.029.158.738.848.84403,000
Apr 08, 20249.009.108.628.768.76317,200
Apr 05, 20248.608.918.508.878.87505,300
Apr 04, 20248.848.878.548.588.58390,000
Apr 03, 20248.538.948.538.868.86526,600
Apr 02, 20248.498.698.368.458.45584,100
Apr 01, 20248.468.568.168.328.32440,600
Mar 28, 20248.198.408.118.208.20437,300
Mar 27, 20248.018.157.958.028.02299,800
Mar 26, 20248.118.207.877.887.88284,900
Mar 25, 20247.898.157.867.877.87282,200
Mar 22, 20247.928.107.827.867.86341,300
Mar 21, 20248.448.487.947.957.95531,700
Mar 20, 20247.558.327.548.288.28580,900
Mar 19, 20247.657.707.537.557.55231,800
Mar 18, 20247.998.007.667.747.74303,700
Mar 15, 20248.008.187.928.118.11545,100
Mar 14, 20248.248.298.048.098.09217,900
Mar 13, 20248.088.438.088.318.31298,600
Mar 12, 20247.998.187.938.088.08339,800
Mar 11, 20248.008.558.008.348.34353,200
Mar 08, 20248.068.197.888.028.02696,300
Mar 07, 20247.908.067.857.987.98476,600
Mar 07, 20240.106 Dividend
Mar 06, 20247.738.017.737.867.75474,700
Mar 05, 20247.908.067.547.587.48499,800
Mar 04, 20247.507.857.437.757.65568,300
Mar 01, 20246.987.416.897.377.27542,300
Feb 29, 20246.706.866.706.756.66285,400
Feb 28, 20246.616.626.486.606.51204,400
Feb 27, 20246.786.856.626.646.55291,300
Feb 26, 20246.766.816.716.786.69171,900
Feb 23, 20246.796.916.636.836.74361,100
Feb 22, 20246.886.906.766.836.74184,600
Feb 21, 20247.017.056.816.916.82291,200
Feb 20, 20247.107.196.997.016.92319,600
Feb 16, 20246.997.156.966.976.88279,600
Feb 15, 20246.786.936.626.906.81322,400
Feb 14, 20247.007.016.566.716.62371,200
Feb 13, 20247.297.296.816.906.81473,000
Feb 12, 20247.337.497.297.457.35224,200
Feb 09, 20247.477.477.327.387.28143,600
Feb 08, 20247.687.707.517.547.44146,400
Feb 07, 20247.817.887.707.767.66156,900
Feb 06, 20247.737.927.727.817.70177,700
Feb 05, 20247.667.977.667.737.63198,500
Feb 02, 20247.917.957.727.897.78344,900
Feb 01, 20247.878.257.788.218.10432,000
Jan 31, 20247.817.997.727.727.62301,700
Jan 30, 20247.867.897.637.787.68248,300
Jan 29, 20247.847.907.717.827.71199,600
Jan 26, 20247.757.917.677.777.67273,700
Jan 25, 20247.647.707.527.647.54205,000
Jan 24, 20247.807.847.417.487.38235,700
Jan 23, 20247.457.597.337.587.48302,000
Jan 22, 20247.297.477.257.397.29164,700
Jan 19, 20247.497.497.247.417.31273,600
Jan 18, 20247.567.637.357.437.33262,700
Jan 17, 20247.437.477.317.427.32393,400
Jan 16, 20247.958.007.577.607.50423,000
Jan 12, 20247.768.007.697.757.65398,800
Jan 11, 20247.477.527.177.297.19324,400
Jan 10, 20247.437.567.377.497.39205,200
Jan 09, 20247.697.727.437.477.37197,400
Jan 08, 20247.587.717.537.647.54202,700
Jan 05, 20247.847.947.647.697.59250,800
Jan 04, 20247.787.997.787.877.76250,700
Jan 03, 20247.837.937.677.777.67466,400
Jan 02, 20248.138.287.817.887.77509,300
Dec 29, 20238.108.117.887.957.84314,800
Dec 28, 20238.398.467.998.027.91367,000
Dec 27, 20238.288.568.268.338.22372,900
Dec 26, 20238.128.297.998.067.95226,500
Dec 22, 20238.398.478.098.128.01240,900
Dec 21, 20238.168.348.168.198.08218,600
Dec 20, 20238.308.398.028.047.93316,000
Dec 19, 20238.028.407.988.248.13450,700
Dec 18, 20237.978.027.737.847.73523,700
Dec 15, 20238.008.017.537.587.482,989,500
Dec 14, 20238.668.777.887.957.84967,400
Dec 13, 20237.868.227.708.228.11497,800
Dec 12, 20238.058.057.697.827.71458,600
Dec 11, 20238.318.317.978.057.94499,800
Dec 08, 20238.348.518.228.488.37380,000
Dec 07, 20238.818.898.438.448.33366,900
Dec 06, 20238.959.058.638.758.63273,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...