Johannesburg - Delayed Quote ZAc

DRDGOLD Limited (DRD.JO)

2,526.00
-60.00
(-2.32%)
At close: 5:00:36 PM GMT+2
Currency in ZAc
Download
Date Open High Low Close Adj Close Volume
May 14, 20252,586.002,598.002,478.002,526.002,526.001,103,516
May 13, 20252,624.002,643.002,527.002,586.002,586.00833,898
May 12, 20252,740.002,789.002,540.002,573.002,573.001,383,535
May 9, 20252,799.002,832.002,744.002,805.002,805.00628,261
May 8, 20252,779.002,823.002,741.002,772.002,772.001,654,353
May 7, 20252,799.002,852.002,705.002,832.002,832.001,871,302
May 6, 20252,696.002,784.002,673.002,738.002,738.001,146,381
May 5, 20252,600.002,726.002,615.002,660.002,660.001,237,803
May 2, 20252,690.002,673.002,551.002,589.002,589.001,071,714
Apr 30, 20252,714.002,757.002,664.002,751.002,751.001,050,137
Apr 29, 20252,822.002,825.002,705.002,735.002,735.00999,633
Apr 25, 20252,744.002,886.002,751.002,814.002,814.001,489,381
Apr 24, 20252,868.002,960.002,843.002,919.002,919.001,670,489
Apr 23, 20252,900.002,984.002,775.002,863.002,863.002,214,709
Apr 22, 20253,300.003,283.003,033.003,094.003,094.001,262,361
Apr 17, 20253,260.003,215.003,085.003,087.003,087.001,041,046
Apr 16, 20253,203.003,324.003,195.003,218.003,218.002,438,826
Apr 15, 20253,007.003,150.003,007.003,138.003,138.00902,727
Apr 14, 20253,078.003,111.002,951.003,038.003,038.002,992,267
Apr 11, 20253,034.003,161.003,000.003,079.003,079.003,282,322
Apr 10, 20252,820.003,038.002,750.003,008.003,008.001,724,671
Apr 9, 20252,676.002,885.002,676.002,776.002,776.002,690,056
Apr 8, 20252,738.002,739.002,668.002,699.002,699.002,009,602
Apr 7, 20252,530.002,789.002,530.002,702.002,702.003,427,720
Apr 4, 20252,990.002,990.002,635.002,664.002,664.004,127,226
Apr 3, 20252,971.002,995.002,814.002,978.002,978.001,915,024
Apr 2, 20252,890.002,959.002,859.002,956.002,956.001,522,958
Apr 1, 20252,840.002,896.002,813.002,857.002,857.001,547,630
Mar 31, 20252,760.002,857.002,747.002,840.002,840.002,031,093
Mar 28, 20252,650.002,788.002,637.002,747.002,747.002,219,866
Mar 27, 20252,588.002,648.002,585.002,648.002,648.001,466,859
Mar 26, 20252,650.002,622.002,520.002,589.002,589.00731,303
Mar 25, 20252,503.002,647.002,503.002,618.002,618.00782,457
Mar 24, 20252,650.002,647.002,526.002,541.002,541.00829,556
Mar 20, 20252,696.002,700.002,635.002,667.002,667.006,552,288
Mar 19, 20252,678.002,688.002,590.002,655.002,655.002,115,197
Mar 18, 20252,474.002,613.002,477.002,602.002,602.002,102,222
Mar 17, 20252,430.002,525.002,428.002,476.002,476.001,993,206
Mar 14, 20252,570.002,596.002,476.002,521.002,521.001,367,805
Mar 13, 20252,336.002,529.002,362.002,483.002,483.003,704,434
Mar 12, 2025 30.000002 Dividend
Mar 12, 20252,519.002,518.002,374.002,409.002,409.002,952,657
Mar 11, 20252,352.002,530.002,375.002,490.002,489.702,283,301
Mar 10, 20252,460.002,467.002,371.002,392.002,391.711,378,697
Mar 7, 20252,337.002,470.002,336.002,467.002,466.70955,587
Mar 6, 20252,290.002,350.002,170.002,345.002,344.72749,142
Mar 5, 20252,220.002,275.002,184.002,261.002,260.731,055,545
Mar 4, 20252,130.002,205.002,116.002,186.002,185.74930,066
Mar 3, 20252,028.002,153.002,029.002,121.002,120.74634,894
Feb 28, 20252,044.002,023.001,981.002,000.001,999.761,228,471
Feb 27, 20252,090.002,090.002,028.002,041.002,040.751,376,420
Feb 26, 20252,081.002,139.002,009.002,060.002,059.751,303,657
Feb 25, 20252,091.002,094.002,036.002,085.002,084.75995,449
Feb 24, 20252,085.002,118.002,054.002,078.002,077.75458,837
Feb 21, 20252,120.002,126.002,053.002,087.002,086.75702,371
Feb 20, 20251,931.002,112.001,931.002,112.002,111.751,404,308
Feb 19, 20251,877.001,956.001,877.001,913.001,912.77898,550
Feb 18, 20251,891.001,946.001,868.001,902.001,901.77962,016
Feb 17, 20251,948.001,925.001,855.001,881.001,880.77604,680
Feb 14, 20252,011.002,040.001,948.001,950.001,949.77659,386
Feb 13, 20251,980.002,069.001,969.001,990.001,989.761,210,527
Feb 12, 20252,006.002,019.001,905.001,920.001,919.771,857,988
Feb 11, 20252,116.002,116.002,016.002,032.002,031.76505,309
Feb 10, 20252,105.002,137.002,054.002,108.002,107.751,278,370
Feb 7, 20252,110.002,114.002,067.002,091.002,090.75456,572
Feb 6, 20252,111.002,151.002,058.002,062.002,061.751,608,215
Feb 5, 20251,989.002,107.001,989.002,083.002,082.751,216,480
Feb 4, 20251,986.002,006.001,964.001,988.001,987.76437,382
Feb 3, 20251,850.001,967.001,875.001,967.001,966.76584,069
Jan 31, 20251,933.001,944.001,905.001,920.001,919.77439,586
Jan 30, 20251,888.001,915.001,865.001,907.001,906.77453,589
Jan 29, 20251,841.001,888.001,830.001,888.001,887.77230,745
Jan 28, 20251,856.001,856.001,829.001,837.001,836.78484,001
Jan 27, 20251,859.001,871.001,814.001,830.001,829.78906,566
Jan 24, 20251,873.001,895.001,857.001,877.001,876.77817,770
Jan 23, 20251,851.001,870.001,842.001,860.001,859.78462,749
Jan 22, 20251,806.001,857.001,803.001,843.001,842.781,468,384
Jan 21, 20251,798.001,850.001,755.001,830.001,829.78835,673
Jan 20, 20251,746.001,780.001,746.001,778.001,777.79258,725
Jan 17, 20251,809.001,809.001,718.001,750.001,749.791,612,429
Jan 16, 20251,805.001,829.001,772.001,807.001,806.78586,418
Jan 15, 20251,800.001,849.001,768.001,780.001,779.791,222,882
Jan 14, 20251,681.001,794.001,708.001,756.001,755.791,127,370
Jan 13, 20251,811.001,829.001,712.001,734.001,733.79849,101
Jan 10, 20251,841.001,895.001,801.001,832.001,831.781,106,848
Jan 9, 20251,735.001,858.001,732.001,846.001,845.78605,038
Jan 8, 20251,682.001,706.001,671.001,705.001,704.79412,449
Jan 7, 20251,644.001,725.001,644.001,695.001,694.80499,410
Jan 6, 20251,701.001,701.001,623.001,630.001,629.80426,232
Jan 3, 20251,700.001,714.001,677.001,677.001,676.80131,257
Jan 2, 20251,660.001,717.001,632.001,682.001,681.80763,738
Dec 31, 20241,650.001,681.001,627.001,653.001,652.80349,315
Dec 30, 20241,626.001,648.001,604.001,614.001,613.81490,622
Dec 27, 20241,670.001,717.001,614.001,630.001,629.801,035,410
Dec 24, 20241,711.001,715.001,666.001,672.001,671.8075,637
Dec 23, 20241,665.001,693.001,622.001,640.001,639.80682,086
Dec 20, 20241,642.001,668.001,632.001,668.001,667.801,970,410
Dec 19, 20241,652.001,688.001,647.001,662.001,661.801,186,078
Dec 18, 20241,690.001,706.001,654.001,685.001,684.80322,349
Dec 17, 20241,650.001,689.001,652.001,658.001,657.80798,713
Dec 13, 20241,750.001,754.001,686.001,686.001,685.80464,492
Dec 12, 20241,790.001,823.001,740.001,764.001,763.79288,523
Dec 11, 20241,819.001,820.001,734.001,780.001,779.79422,751
Dec 10, 20241,779.001,800.001,751.001,781.001,780.79292,888
Dec 9, 20241,699.001,794.001,676.001,786.001,785.78450,409
Dec 6, 20241,755.001,768.001,702.001,713.001,712.79317,585
Dec 5, 20241,787.001,787.001,748.001,763.001,762.79277,453
Dec 4, 20241,796.001,813.001,767.001,779.001,778.79311,665
Dec 3, 20241,753.001,774.001,735.001,769.001,768.79300,130
Dec 2, 20241,750.001,757.001,739.001,747.001,746.79525,180
Nov 29, 20241,769.001,783.001,751.001,770.001,769.79594,348
Nov 28, 20241,789.001,823.001,710.001,753.001,752.79250,701
Nov 27, 20241,773.001,784.001,714.001,776.001,775.791,227,008
Nov 26, 20241,737.001,771.501,730.001,756.001,755.79928,350
Nov 25, 20241,754.001,755.001,701.001,718.001,717.791,447,187
Nov 22, 20241,740.001,821.001,734.001,781.001,780.79756,517
Nov 21, 20241,784.001,788.001,732.001,732.001,731.79550,073
Nov 20, 20241,822.001,822.001,739.001,771.001,770.791,131,327
Nov 19, 20241,763.001,826.001,763.001,800.001,799.78534,368
Nov 18, 20241,703.001,768.001,707.001,751.001,750.79849,850
Nov 15, 20241,765.001,765.001,681.001,723.001,722.792,545,477
Nov 14, 20241,720.001,775.001,635.001,728.001,727.792,324,752
Nov 13, 20241,775.001,805.001,765.001,769.001,768.791,098,892
Nov 12, 20241,779.001,806.001,740.001,765.001,764.791,772,107
Nov 11, 20241,913.001,925.001,849.001,850.001,849.78748,142
Nov 8, 20241,925.001,956.001,906.001,916.001,915.77585,082
Nov 7, 20241,930.001,966.001,914.001,940.001,939.771,427,112
Nov 6, 20242,055.002,090.001,950.001,975.001,974.761,548,547
Nov 5, 20242,050.002,090.002,040.002,075.002,074.752,304,129
Nov 4, 20242,140.002,149.002,042.002,071.002,070.752,603,018
Nov 1, 20242,150.002,182.002,132.002,150.002,149.741,639,713
Oct 31, 20242,155.002,194.002,109.002,136.002,135.742,689,425
Oct 30, 20242,205.002,240.002,144.002,155.002,154.742,172,010
Oct 29, 20242,161.002,209.002,167.002,198.002,197.74739,578
Oct 28, 20242,183.002,184.002,102.002,180.002,179.742,355,542
Oct 25, 20242,206.002,213.002,165.002,186.002,185.741,372,245
Oct 24, 20242,171.002,261.002,171.002,186.002,185.742,362,802
Oct 23, 20242,200.002,250.002,159.002,183.002,182.743,266,034
Oct 22, 20242,132.002,199.002,151.002,181.002,180.741,832,367
Oct 21, 20242,131.002,253.002,131.002,171.002,170.747,008,285
Oct 18, 20242,050.002,150.002,050.002,107.002,106.751,852,029
Oct 17, 20241,930.002,044.001,916.002,044.002,043.752,494,098
Oct 16, 20241,844.001,913.001,853.001,911.001,910.773,410,904
Oct 15, 20241,796.001,854.001,796.001,831.001,830.78392,509
Oct 14, 20241,851.001,913.001,829.001,838.001,837.781,433,622
Oct 11, 20241,821.001,876.001,804.001,873.001,872.771,901,038
Oct 10, 20241,741.001,805.001,732.001,786.001,785.78927,765
Oct 9, 20241,716.001,728.001,695.001,724.001,723.794,083,339
Oct 8, 20241,700.001,715.001,671.001,705.001,704.791,583,926
Oct 7, 20241,720.001,720.001,671.001,695.001,694.80405,816
Oct 4, 20241,664.001,720.001,664.001,720.001,719.79669,284
Oct 3, 20241,678.001,696.001,649.001,670.001,669.80441,302
Oct 2, 20241,683.001,703.001,665.001,691.001,690.80496,127
Oct 1, 20241,648.001,730.001,632.501,679.001,678.801,104,413
Sep 30, 20241,750.001,750.001,640.001,640.001,639.802,738,051
Sep 27, 20241,781.001,784.001,736.001,741.001,740.79602,738
Sep 26, 20241,777.001,814.001,769.001,788.001,787.78900,970
Sep 25, 20241,780.001,784.001,734.001,784.001,783.792,274,423
Sep 23, 20241,789.001,802.001,739.001,771.001,770.792,122,275
Sep 20, 20241,698.001,765.001,695.001,754.001,753.791,865,367
Sep 19, 20241,605.001,700.001,615.001,680.001,679.802,273,667
Sep 18, 20241,600.001,615.001,570.001,596.001,595.81943,457
Sep 17, 20241,585.001,615.001,564.001,610.001,609.812,361,271
Sep 16, 20241,519.001,562.001,488.001,558.001,557.811,183,576
Sep 13, 20241,451.001,513.001,450.001,510.001,509.821,931,118
Sep 12, 20241,366.001,448.001,379.001,443.001,442.831,020,730
Sep 11, 2024 20 Dividend
Sep 11, 20241,390.001,414.001,362.001,364.001,363.841,333,415
Sep 10, 20241,396.001,414.001,369.001,405.001,404.631,176,679
Sep 9, 20241,400.001,430.001,387.001,392.001,391.63586,633
Sep 6, 20241,436.001,441.001,404.001,419.001,418.63757,627
Sep 5, 20241,407.001,457.001,391.001,443.001,442.62615,676
Sep 4, 20241,431.001,449.001,408.001,420.001,419.631,959,168
Sep 3, 20241,473.001,497.001,436.001,445.001,444.621,739,335
Sep 2, 20241,490.001,495.001,458.001,495.001,494.611,976,045
Aug 30, 20241,530.001,519.001,486.001,501.001,500.611,471,908
Aug 29, 20241,565.001,565.001,494.001,512.001,511.603,068,599
Aug 28, 20241,500.001,511.001,485.001,500.001,499.611,400,836
Aug 27, 20241,521.001,560.001,516.001,530.001,529.601,248,630
Aug 26, 20241,599.001,603.001,497.001,550.001,549.593,204,676
Aug 23, 20241,625.001,621.001,550.001,573.001,572.591,932,695
Aug 22, 20241,668.001,714.001,561.001,603.001,602.582,665,222
Aug 21, 20241,810.001,824.001,680.001,691.001,690.561,457,491
Aug 20, 20241,736.001,807.001,736.001,807.001,806.532,284,711
Aug 19, 20241,733.001,753.001,706.001,736.001,735.54490,635
Aug 16, 20241,695.001,732.001,660.001,727.001,726.551,028,781
Aug 15, 20241,680.001,728.001,673.001,685.001,684.56539,428
Aug 14, 20241,720.001,731.001,668.001,685.001,684.56940,242
Aug 13, 20241,680.001,723.001,660.001,722.001,721.551,418,487
Aug 12, 20241,671.001,705.001,629.001,644.001,643.57653,765
Aug 8, 20241,699.001,700.001,641.001,680.001,679.562,080,098
Aug 7, 20241,746.001,746.001,683.001,698.001,697.553,346,516
Aug 6, 20241,691.001,703.001,638.001,676.001,675.56776,044
Aug 5, 20241,781.001,807.001,639.001,691.001,690.561,904,593
Aug 2, 20241,850.001,860.001,772.001,781.001,780.531,125,746
Aug 1, 20241,866.001,874.001,802.001,821.001,820.521,444,327
Jul 31, 20241,856.001,896.001,825.001,855.001,854.511,739,581
Jul 30, 20241,825.001,848.001,766.001,821.001,820.521,829,157
Jul 29, 20241,841.001,847.001,804.001,807.001,806.531,049,366
Jul 26, 20241,805.001,823.001,781.001,795.001,794.53554,088
Jul 25, 20241,791.001,816.001,765.001,787.001,786.531,257,421
Jul 24, 20241,800.001,859.001,800.001,846.001,845.511,231,497
Jul 23, 20241,746.001,800.001,735.001,797.001,796.531,470,174
Jul 22, 20241,821.001,821.001,735.001,735.001,734.541,731,019
Jul 19, 20241,801.001,819.001,767.001,807.001,806.531,504,384
Jul 18, 20241,860.001,900.001,832.001,845.001,844.52469,081
Jul 17, 20241,920.001,950.001,863.001,863.001,862.511,224,502
Jul 16, 20241,771.001,916.001,771.001,903.001,902.501,647,574
Jul 15, 20241,755.001,788.001,737.001,779.001,778.53682,571
Jul 12, 20241,743.001,763.001,725.001,737.001,736.54271,899
Jul 11, 20241,806.001,842.001,712.001,746.001,745.541,945,453
Jul 10, 20241,714.001,774.001,706.001,755.001,754.54529,319
Jul 9, 20241,718.001,731.001,701.001,713.001,712.55675,661
Jul 8, 20241,712.001,728.001,674.001,692.001,691.56327,728
Jul 5, 20241,723.001,727.001,687.001,713.001,712.55365,186
Jul 4, 20241,660.001,722.001,673.001,722.001,721.55708,214
Jul 3, 20241,608.001,678.001,608.001,673.001,672.561,342,081
Jul 2, 20241,583.001,625.001,579.001,586.001,585.581,183,577
Jul 1, 20241,599.001,609.001,570.001,583.001,582.58600,650
Jun 28, 20241,599.001,613.001,555.001,570.001,569.59925,228
Jun 27, 20241,597.001,605.001,563.001,591.001,590.581,035,915
Jun 26, 20241,609.001,614.001,561.001,576.001,575.591,687,870
Jun 25, 20241,608.001,626.001,585.001,610.001,609.582,106,542
Jun 24, 20241,630.001,639.001,590.001,606.001,605.58661,543
Jun 21, 20241,616.001,625.001,577.001,620.001,619.572,165,672
Jun 20, 20241,599.001,615.001,560.001,608.001,607.581,394,553
Jun 19, 20241,526.001,576.001,522.001,570.001,569.59560,932
Jun 18, 20241,514.001,519.001,471.001,515.001,514.60495,892
Jun 14, 20241,514.001,540.001,492.001,499.001,498.61821,556
Jun 13, 20241,542.001,548.001,500.001,515.001,514.602,160,030
Jun 12, 20241,515.001,598.001,520.001,562.001,561.591,515,576
Jun 11, 20241,550.001,551.001,522.001,535.001,534.60972,371
Jun 10, 20241,560.001,567.001,521.001,543.001,542.59664,724
Jun 7, 20241,675.001,632.001,595.001,595.001,594.583,193,092
Jun 6, 20241,623.001,629.001,596.001,620.001,619.57178,174
Jun 5, 20241,585.001,612.001,569.001,607.001,606.58628,112
Jun 4, 20241,620.001,605.001,564.001,567.001,566.592,210,383
Jun 3, 20241,604.001,609.001,573.001,605.001,604.58595,308
May 31, 20241,600.001,615.001,578.001,583.001,582.58483,687
May 30, 20241,594.001,614.001,551.001,595.001,594.581,144,236
May 28, 20241,599.001,633.001,585.001,601.001,600.58978,251
May 27, 20241,657.001,657.001,610.001,610.001,609.58162,840
May 24, 20241,630.001,637.001,602.001,621.001,620.57430,428
May 23, 20241,641.001,641.001,605.001,605.001,604.58343,265
May 22, 20241,690.001,692.001,640.001,654.001,653.57707,254
May 21, 20241,670.001,711.001,663.001,691.001,690.56422,630
May 20, 20241,730.001,740.001,677.001,685.001,684.561,854,622
May 17, 20241,627.001,663.001,582.001,655.001,654.57668,662
May 16, 20241,586.001,631.001,586.001,600.001,599.581,512,675
May 15, 20241,629.001,636.001,586.001,609.001,608.58410,398
May 14, 20241,600.001,615.001,578.001,606.001,605.581,955,942

Related Tickers

GFI.JO Gold Fields Limited
36,263.00
-2.43%
 
HAR.JO Harmony Gold Mining Company Limited
25,600.00
-3.29%
 
ANG.JO AngloGold Ashanti plc
71,380.00
-5.01%
 
0R2D.IL Kinross Gold Corporation
18.63
-2.99%
 
DPMLF Dundee Precious Metals Inc.
13.29
-0.97%
 
FTCO Fortitude Gold Corporation
3.0200
-0.33%
 
CGAU Centerra Gold Inc.
6.45
-2.27%
 
GORO Gold Resource Corporation
0.5403
+7.39%
 
SSRM.TO SSR Mining Inc.
14.36
-2.28%
 
DPM.TO Dundee Precious Metals Inc.
18.71
-0.43%