Frankfurt - Delayed Quote EUR
Harmony Gold Mining Company Limited (HAM.F)
12.00
-0.25
(-2.04%)
At close: May 14 at 3:29:02 PM GMT+2
Currency in EUR 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 |
|---|---|---|---|---|---|---|
| May 14, 2025 | 12.55 | 12.55 | 12.00 | 12.00 | 12.00 | 200 |
| May 13, 2025 | 12.45 | 13.00 | 12.25 | 12.25 | 12.25 | 200 |
| May 12, 2025 | 13.25 | 13.25 | 12.65 | 12.65 | 12.65 | - |
| May 9, 2025 | 13.30 | 13.90 | 13.30 | 13.90 | 13.90 | 750 |
| May 8, 2025 | 13.70 | 13.80 | 13.70 | 13.80 | 13.80 | - |
| May 7, 2025 | 14.05 | 14.10 | 13.90 | 13.90 | 13.90 | - |
| May 6, 2025 | 13.85 | 14.50 | 13.85 | 14.30 | 14.30 | 205 |
| May 5, 2025 | 13.05 | 13.95 | 13.00 | 13.95 | 13.95 | - |
| May 2, 2025 | 12.85 | 13.25 | 12.85 | 13.25 | 13.25 | - |
| Apr 30, 2025 | 13.20 | 13.75 | 13.05 | 13.35 | 13.35 | 921 |
| Apr 29, 2025 | 13.45 | 13.45 | 13.20 | 13.30 | 13.30 | 290 |
| Apr 28, 2025 | 13.20 | 13.20 | 13.05 | 13.10 | 13.10 | 530 |
| Apr 25, 2025 | 13.60 | 13.60 | 13.20 | 13.20 | 13.20 | - |
| Apr 24, 2025 | 14.00 | 14.05 | 13.80 | 13.80 | 13.80 | - |
| Apr 23, 2025 | 14.15 | 14.15 | 13.60 | 13.60 | 13.60 | - |
| Apr 22, 2025 | 15.40 | 15.70 | 15.25 | 15.25 | 15.25 | - |
| Apr 17, 2025 | 15.50 | 15.50 | 15.00 | 15.15 | 15.15 | 5,000 |
| Apr 16, 2025 | 16.15 | 16.60 | 15.50 | 15.50 | 15.50 | 7,380 |
| Apr 15, 2025 | 14.65 | 15.15 | 14.65 | 15.15 | 15.15 | - |
| Apr 14, 2025 | 15.50 | 15.50 | 14.70 | 15.00 | 15.00 | 1,207 |
| Apr 11, 2025 | 0.10704582 Dividend | |||||
| Apr 11, 2025 | 14.45 | 15.50 | 14.25 | 15.50 | 15.50 | 14,105 |
| Apr 10, 2025 | 13.05 | 13.60 | 12.95 | 13.60 | 13.48 | 5,000 |
| Apr 9, 2025 | 11.55 | 12.85 | 11.55 | 12.85 | 12.74 | 500 |
| Apr 8, 2025 | 11.75 | 12.50 | 11.75 | 12.20 | 12.09 | 500 |
| Apr 7, 2025 | 11.30 | 11.60 | 11.30 | 11.60 | 11.50 | - |
| Apr 4, 2025 | 12.90 | 12.90 | 12.50 | 12.50 | 12.39 | 400 |
| Apr 3, 2025 | 13.70 | 13.70 | 12.30 | 13.40 | 13.28 | 669 |
| Apr 2, 2025 | 13.80 | 13.80 | 13.40 | 13.40 | 13.28 | 8,000 |
| Apr 1, 2025 | 13.90 | 13.90 | 13.20 | 13.50 | 13.38 | 650 |
| Mar 31, 2025 | 12.90 | 13.60 | 12.90 | 13.00 | 12.89 | 450 |
| Mar 28, 2025 | 12.20 | 13.00 | 11.70 | 13.00 | 12.89 | 1,230 |
| Mar 27, 2025 | 11.60 | 12.10 | 11.50 | 12.10 | 11.99 | 30 |
| Mar 26, 2025 | 11.60 | 11.60 | 11.40 | 11.50 | 11.40 | - |
| Mar 25, 2025 | 11.50 | 11.70 | 11.40 | 11.70 | 11.60 | - |
| Mar 24, 2025 | 11.50 | 11.50 | 11.30 | 11.50 | 11.40 | - |
| Mar 21, 2025 | 11.70 | 11.70 | 11.40 | 11.50 | 11.40 | - |
| Mar 20, 2025 | 11.50 | 11.70 | 11.50 | 11.70 | 11.60 | - |
| Mar 19, 2025 | 11.20 | 11.30 | 10.90 | 11.30 | 11.20 | - |
| Mar 18, 2025 | 11.00 | 11.30 | 11.00 | 11.30 | 11.20 | - |
| Mar 17, 2025 | 10.80 | 11.00 | 10.60 | 11.00 | 10.90 | - |
| Mar 14, 2025 | 11.10 | 11.10 | 10.90 | 11.00 | 10.90 | - |
| Mar 13, 2025 | 10.70 | 11.10 | 10.50 | 11.10 | 11.00 | - |
| Mar 12, 2025 | 10.70 | 10.70 | 10.50 | 10.70 | 10.61 | - |
| Mar 11, 2025 | 10.30 | 10.80 | 10.30 | 10.80 | 10.70 | - |
| Mar 10, 2025 | 10.80 | 10.80 | 10.30 | 10.70 | 10.61 | - |
| Mar 7, 2025 | 9.90 | 10.20 | 9.90 | 10.20 | 10.11 | - |
| Mar 6, 2025 | 9.75 | 9.75 | 9.60 | 9.60 | 9.52 | - |
| Mar 5, 2025 | 9.70 | 10.00 | 9.50 | 9.50 | 9.42 | 1,849 |
| Mar 4, 2025 | 9.45 | 9.50 | 9.35 | 9.35 | 9.27 | - |
| Mar 3, 2025 | 9.35 | 9.45 | 9.35 | 9.45 | 9.37 | - |
| Feb 28, 2025 | 9.50 | 9.50 | 9.10 | 9.10 | 9.02 | - |
| Feb 27, 2025 | 9.85 | 9.85 | 9.50 | 9.70 | 9.61 | 550 |
| Feb 26, 2025 | 10.10 | 10.10 | 9.85 | 9.85 | 9.76 | - |
| Feb 25, 2025 | 10.30 | 10.40 | 10.30 | 10.30 | 10.21 | - |
| Feb 24, 2025 | 10.20 | 10.30 | 10.20 | 10.30 | 10.21 | - |
| Feb 21, 2025 | 10.90 | 10.90 | 10.40 | 10.50 | 10.41 | - |
| Feb 20, 2025 | 10.50 | 10.70 | 10.50 | 10.70 | 10.61 | - |
| Feb 19, 2025 | 10.70 | 10.70 | 10.30 | 10.30 | 10.21 | - |
| Feb 18, 2025 | 10.70 | 10.70 | 10.60 | 10.60 | 10.51 | - |
| Feb 17, 2025 | 10.70 | 11.20 | 10.60 | 11.20 | 11.10 | 10,000 |
| Feb 14, 2025 | 11.20 | 11.60 | 10.90 | 10.90 | 10.80 | 870 |
| Feb 13, 2025 | 11.10 | 11.20 | 11.10 | 11.20 | 11.10 | - |
| Feb 12, 2025 | 11.40 | 11.40 | 10.90 | 11.10 | 11.00 | 5,000 |
| Feb 11, 2025 | 11.70 | 11.70 | 11.40 | 11.40 | 11.30 | - |
| Feb 10, 2025 | 11.50 | 11.70 | 11.20 | 11.70 | 11.60 | - |
| Feb 7, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.30 | - |
| Feb 6, 2025 | 11.10 | 11.50 | 11.10 | 11.50 | 11.40 | 200 |
| Feb 5, 2025 | 11.10 | 11.50 | 11.10 | 11.50 | 11.40 | 150 |
| Feb 4, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.00 | - |
| Feb 3, 2025 | 10.80 | 11.50 | 10.80 | 11.50 | 11.40 | 180 |
| Jan 31, 2025 | 10.60 | 11.00 | 10.60 | 11.00 | 10.90 | 5,450 |
| Jan 30, 2025 | 10.30 | 10.80 | 10.30 | 10.70 | 10.61 | 45,300 |
| Jan 29, 2025 | 10.00 | 10.10 | 10.00 | 10.10 | 10.01 | - |
| Jan 28, 2025 | 9.85 | 10.00 | 9.85 | 10.00 | 9.91 | - |
| Jan 27, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.86 | - |
| Jan 24, 2025 | 10.10 | 10.10 | 9.90 | 9.90 | 9.81 | - |
| Jan 23, 2025 | 9.80 | 9.80 | 9.75 | 9.75 | 9.66 | - |
| Jan 22, 2025 | 9.85 | 10.30 | 9.85 | 9.90 | 9.81 | 1,200 |
| Jan 21, 2025 | 9.65 | 9.65 | 9.55 | 9.55 | 9.47 | 1,390 |
| Jan 20, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.27 | 2,000 |
| Jan 17, 2025 | 9.35 | 9.35 | 9.20 | 9.20 | 9.12 | - |
| Jan 16, 2025 | 9.10 | 9.60 | 9.10 | 9.45 | 9.37 | 850 |
| Jan 15, 2025 | 9.00 | 9.25 | 9.00 | 9.25 | 9.17 | - |
| Jan 14, 2025 | 8.70 | 8.75 | 8.70 | 8.70 | 8.62 | - |
| Jan 13, 2025 | 8.70 | 8.80 | 8.70 | 8.80 | 8.72 | - |
| Jan 10, 2025 | 8.70 | 8.80 | 8.70 | 8.80 | 8.72 | - |
| Jan 9, 2025 | 8.20 | 8.65 | 8.20 | 8.65 | 8.57 | 675 |
| Jan 8, 2025 | 8.00 | 8.30 | 8.00 | 8.30 | 8.23 | 500 |
| Jan 7, 2025 | 7.85 | 8.50 | 7.85 | 8.05 | 7.98 | 3,204 |
| Jan 6, 2025 | 7.90 | 8.35 | 7.90 | 7.95 | 7.88 | 3,500 |
| Jan 3, 2025 | 8.15 | 8.15 | 8.05 | 8.05 | 7.98 | - |
| Jan 2, 2025 | 7.75 | 8.30 | 7.75 | 8.30 | 8.23 | 500 |
| Dec 30, 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.73 | - |
| Dec 27, 2024 | 7.90 | 8.05 | 7.70 | 7.70 | 7.63 | 8 |
| Dec 23, 2024 | 8.00 | 8.15 | 7.80 | 7.80 | 7.73 | 2,263 |
| Dec 20, 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.83 | - |
| Dec 19, 2024 | 7.90 | 7.95 | 7.90 | 7.95 | 7.88 | - |
| Dec 18, 2024 | 8.05 | 8.10 | 8.05 | 8.05 | 7.98 | 700 |
| Dec 17, 2024 | 8.25 | 8.25 | 7.95 | 7.95 | 7.88 | 400 |
| Dec 16, 2024 | 8.30 | 8.35 | 8.30 | 8.35 | 8.28 | - |
| Dec 13, 2024 | 8.60 | 8.60 | 8.50 | 8.50 | 8.43 | - |
| Dec 12, 2024 | 8.95 | 8.95 | 8.90 | 8.90 | 8.82 | 42,350 |
| Dec 11, 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 8.57 | - |
| Dec 10, 2024 | 8.60 | 8.65 | 8.60 | 8.65 | 8.57 | - |
| Dec 9, 2024 | 8.20 | 8.55 | 8.10 | 8.55 | 8.47 | - |
| Dec 6, 2024 | 8.25 | 8.30 | 8.25 | 8.25 | 8.18 | - |
| Dec 5, 2024 | 8.40 | 8.45 | 8.25 | 8.25 | 8.18 | - |
| Dec 4, 2024 | 8.55 | 8.55 | 8.30 | 8.40 | 8.33 | 488 |
| Dec 3, 2024 | 8.35 | 8.65 | 8.35 | 8.45 | 8.38 | - |
| Dec 2, 2024 | 8.55 | 8.55 | 8.40 | 8.40 | 8.33 | - |
| Nov 29, 2024 | 8.50 | 8.55 | 8.50 | 8.50 | 8.43 | 20 |
| Nov 28, 2024 | 8.50 | 8.50 | 8.45 | 8.45 | 8.38 | - |
| Nov 27, 2024 | 8.65 | 8.65 | 8.55 | 8.55 | 8.47 | - |
| Nov 26, 2024 | 8.55 | 8.55 | 8.45 | 8.45 | 8.38 | - |
| Nov 25, 2024 | 9.00 | 9.00 | 8.60 | 8.60 | 8.52 | - |
| Nov 22, 2024 | 9.30 | 9.60 | 9.30 | 9.30 | 9.22 | 626 |
| Nov 21, 2024 | 9.05 | 9.20 | 8.95 | 8.95 | 8.87 | - |
| Nov 20, 2024 | 9.25 | 9.25 | 8.80 | 8.85 | 8.77 | 20 |
| Nov 19, 2024 | 8.95 | 8.95 | 8.90 | 8.90 | 8.82 | - |
| Nov 18, 2024 | 8.05 | 8.55 | 8.05 | 8.50 | 8.43 | 320 |
| Nov 15, 2024 | 8.15 | 8.30 | 8.15 | 8.30 | 8.23 | - |
| Nov 14, 2024 | 8.35 | 8.35 | 8.15 | 8.15 | 8.08 | - |
| Nov 13, 2024 | 8.50 | 8.70 | 8.50 | 8.65 | 8.57 | - |
| Nov 12, 2024 | 8.55 | 8.70 | 8.50 | 8.50 | 8.43 | 2,000 |
| Nov 11, 2024 | 9.15 | 9.20 | 8.95 | 8.95 | 8.87 | 500 |
| Nov 8, 2024 | 9.45 | 9.45 | 9.25 | 9.25 | 9.17 | - |
| Nov 7, 2024 | 9.25 | 9.35 | 9.25 | 9.35 | 9.27 | - |
| Nov 6, 2024 | 9.75 | 9.75 | 9.10 | 9.10 | 9.02 | - |
| Nov 5, 2024 | 9.50 | 10.00 | 9.50 | 9.65 | 9.56 | 20 |
| Nov 4, 2024 | 9.50 | 9.50 | 9.45 | 9.45 | 9.37 | - |
| Nov 1, 2024 | 9.75 | 9.80 | 9.55 | 9.80 | 9.71 | 116 |
| Oct 31, 2024 | 10.10 | 10.10 | 9.70 | 9.70 | 9.61 | - |
| Oct 30, 2024 | 10.30 | 10.30 | 10.20 | 10.20 | 10.11 | - |
| Oct 29, 2024 | 10.20 | 10.30 | 9.90 | 10.30 | 10.21 | - |
| Oct 28, 2024 | 10.00 | 10.10 | 10.00 | 10.10 | 10.01 | - |
| Oct 25, 2024 | 10.40 | 10.40 | 10.20 | 10.20 | 10.11 | - |
| Oct 24, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.41 | - |
| Oct 23, 2024 | 11.00 | 11.10 | 10.40 | 10.40 | 10.31 | - |
| Oct 22, 2024 | 10.90 | 10.90 | 10.80 | 10.80 | 10.70 | - |
| Oct 21, 2024 | 10.60 | 10.90 | 10.60 | 10.90 | 10.80 | 1,150 |
| Oct 18, 2024 | 10.30 | 10.60 | 10.00 | 10.00 | 9.91 | 2,000 |
| Oct 17, 2024 | 9.55 | 10.00 | 9.55 | 9.90 | 9.81 | 1,590 |
| Oct 16, 2024 | 9.05 | 9.50 | 9.05 | 9.30 | 9.22 | 1,800 |
| Oct 15, 2024 | 8.80 | 8.80 | 8.75 | 8.75 | 8.67 | - |
| Oct 14, 2024 | 8.95 | 8.95 | 8.60 | 8.60 | 8.52 | - |
| Oct 11, 2024 | 0.047757655 Dividend | |||||
| Oct 11, 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.82 | - |
| Oct 10, 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 8.17 | - |
| Oct 9, 2024 | 8.40 | 8.40 | 8.15 | 8.15 | 8.03 | - |
| Oct 8, 2024 | 8.35 | 8.45 | 8.15 | 8.45 | 8.32 | 12,000 |
| Oct 7, 2024 | 8.75 | 8.80 | 8.50 | 8.50 | 8.37 | - |
| Oct 4, 2024 | 8.80 | 8.80 | 8.65 | 8.75 | 8.62 | 300 |
| Oct 3, 2024 | 9.35 | 9.35 | 8.85 | 8.85 | 8.72 | - |
| Oct 2, 2024 | 9.60 | 9.60 | 9.35 | 9.35 | 9.21 | - |
| Oct 1, 2024 | 8.85 | 9.25 | 8.85 | 9.20 | 9.06 | - |
| Sep 30, 2024 | 9.45 | 9.50 | 9.05 | 9.05 | 8.91 | 300 |
| Sep 27, 2024 | 9.50 | 9.55 | 9.45 | 9.55 | 9.40 | 2,000 |
| Sep 26, 2024 | 9.35 | 9.40 | 9.35 | 9.40 | 9.26 | - |
| Sep 25, 2024 | 9.40 | 9.45 | 9.20 | 9.20 | 9.06 | 255 |
| Sep 24, 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.06 | - |
| Sep 23, 2024 | 9.00 | 9.25 | 9.00 | 9.25 | 9.11 | - |
| Sep 20, 2024 | 8.65 | 8.80 | 8.65 | 8.80 | 8.67 | - |
| Sep 19, 2024 | 8.65 | 8.90 | 8.65 | 8.80 | 8.67 | - |
| Sep 18, 2024 | 8.85 | 8.85 | 8.65 | 8.70 | 8.57 | 2,700 |
| Sep 17, 2024 | 8.90 | 8.90 | 8.75 | 8.75 | 8.62 | - |
| Sep 16, 2024 | 8.60 | 8.65 | 8.55 | 8.55 | 8.42 | - |
| Sep 13, 2024 | 8.45 | 8.75 | 8.45 | 8.75 | 8.62 | - |
| Sep 12, 2024 | 7.80 | 8.10 | 7.75 | 8.10 | 7.98 | 3,200 |
| Sep 11, 2024 | 7.80 | 7.80 | 7.45 | 7.45 | 7.34 | - |
| Sep 10, 2024 | 7.90 | 7.90 | 7.70 | 7.70 | 7.58 | - |
| Sep 9, 2024 | 7.70 | 7.75 | 7.70 | 7.75 | 7.63 | - |
| Sep 6, 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.73 | - |
| Sep 5, 2024 | 8.00 | 8.00 | 7.55 | 7.55 | 7.44 | - |
| Sep 4, 2024 | 8.10 | 8.10 | 8.05 | 8.10 | 7.98 | - |
| Sep 3, 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.37 | - |
| Sep 2, 2024 | 8.55 | 8.70 | 8.55 | 8.65 | 8.52 | - |
| Aug 30, 2024 | 9.20 | 9.20 | 9.00 | 9.00 | 8.86 | - |
| Aug 29, 2024 | 9.10 | 9.20 | 9.10 | 9.20 | 9.06 | - |
| Aug 28, 2024 | 8.95 | 8.95 | 8.85 | 8.85 | 8.72 | - |
| Aug 27, 2024 | 9.00 | 9.25 | 8.95 | 9.25 | 9.11 | 400 |
| Aug 26, 2024 | 9.05 | 9.20 | 9.05 | 9.20 | 9.06 | 400 |
| Aug 23, 2024 | 9.40 | 9.45 | 9.30 | 9.30 | 9.16 | - |
| Aug 22, 2024 | 9.80 | 9.85 | 9.50 | 9.50 | 9.36 | - |
| Aug 21, 2024 | 9.85 | 10.00 | 9.75 | 10.00 | 9.85 | 1,500 |
| Aug 20, 2024 | 9.65 | 9.70 | 9.65 | 9.70 | 9.55 | - |
| Aug 19, 2024 | 9.45 | 9.45 | 9.25 | 9.25 | 9.11 | - |
| Aug 16, 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 8.91 | - |
| Aug 15, 2024 | 8.90 | 9.00 | 8.90 | 9.00 | 8.86 | - |
| Aug 14, 2024 | 8.90 | 9.00 | 8.85 | 8.85 | 8.72 | - |
| Aug 13, 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 8.52 | - |
| Aug 12, 2024 | 8.50 | 8.55 | 8.50 | 8.50 | 8.37 | - |
| Aug 9, 2024 | 8.40 | 8.45 | 8.40 | 8.40 | 8.27 | 250 |
| Aug 8, 2024 | 8.10 | 8.15 | 8.10 | 8.15 | 8.03 | - |
| Aug 7, 2024 | 8.30 | 8.65 | 8.30 | 8.50 | 8.37 | - |
| Aug 6, 2024 | 8.00 | 8.05 | 8.00 | 8.00 | 7.88 | - |
| Aug 5, 2024 | 8.25 | 8.25 | 7.80 | 7.80 | 7.68 | 39,600 |
| Aug 2, 2024 | 8.80 | 8.85 | 8.60 | 8.60 | 8.47 | - |
| Aug 1, 2024 | 8.80 | 8.95 | 8.80 | 8.85 | 8.72 | 841 |
| Jul 31, 2024 | 8.20 | 8.60 | 8.20 | 8.55 | 8.42 | - |
| Jul 30, 2024 | 8.00 | 8.10 | 7.95 | 8.05 | 7.93 | - |
| Jul 29, 2024 | 7.95 | 8.10 | 7.95 | 8.10 | 7.98 | - |
| Jul 26, 2024 | 7.65 | 7.85 | 7.65 | 7.85 | 7.73 | - |
| Jul 25, 2024 | 8.00 | 8.00 | 7.80 | 7.80 | 7.68 | - |
| Jul 24, 2024 | 8.20 | 8.40 | 8.20 | 8.40 | 8.27 | - |
| Jul 23, 2024 | 8.15 | 8.30 | 8.15 | 8.25 | 8.12 | - |
| Jul 22, 2024 | 8.50 | 8.75 | 8.30 | 8.30 | 8.17 | 200 |
| Jul 19, 2024 | 9.05 | 9.05 | 8.60 | 8.60 | 8.47 | - |
| Jul 18, 2024 | 9.60 | 9.60 | 9.40 | 9.40 | 9.26 | - |
| Jul 17, 2024 | 9.85 | 9.85 | 9.70 | 9.70 | 9.55 | - |
| Jul 16, 2024 | 8.50 | 8.95 | 8.50 | 8.95 | 8.81 | - |
| Jul 15, 2024 | 8.70 | 8.70 | 8.50 | 8.50 | 8.37 | - |
| Jul 12, 2024 | 8.85 | 9.00 | 8.65 | 8.65 | 8.52 | - |
| Jul 11, 2024 | 8.80 | 9.05 | 8.80 | 9.05 | 8.91 | 1,050 |
| Jul 10, 2024 | 8.70 | 8.75 | 8.70 | 8.75 | 8.62 | - |
| Jul 9, 2024 | 8.55 | 8.70 | 8.55 | 8.70 | 8.57 | - |
| Jul 8, 2024 | 8.55 | 8.80 | 8.55 | 8.65 | 8.52 | 20,950 |
| Jul 5, 2024 | 8.45 | 8.65 | 8.45 | 8.65 | 8.52 | - |
| Jul 4, 2024 | 8.45 | 8.50 | 8.45 | 8.50 | 8.37 | - |
| Jul 3, 2024 | 8.40 | 8.40 | 8.05 | 8.40 | 8.27 | - |
| Jul 2, 2024 | 8.35 | 8.35 | 8.20 | 8.20 | 8.08 | - |
| Jul 1, 2024 | 8.30 | 8.35 | 8.30 | 8.35 | 8.22 | - |
| Jun 28, 2024 | 8.45 | 8.50 | 8.45 | 8.45 | 8.32 | - |
| Jun 27, 2024 | 8.20 | 8.35 | 8.20 | 8.35 | 8.22 | - |
| Jun 26, 2024 | 8.35 | 8.35 | 8.15 | 8.15 | 8.03 | - |
| Jun 25, 2024 | 8.00 | 8.35 | 8.00 | 8.35 | 8.22 | - |
| Jun 24, 2024 | 8.10 | 8.35 | 8.10 | 8.35 | 8.22 | - |
| Jun 21, 2024 | 8.30 | 8.40 | 8.30 | 8.40 | 8.27 | - |
| Jun 20, 2024 | 7.95 | 8.15 | 7.95 | 8.10 | 7.98 | - |
| Jun 19, 2024 | 7.85 | 8.10 | 7.85 | 7.90 | 7.78 | - |
| Jun 18, 2024 | 7.50 | 7.75 | 7.50 | 7.75 | 7.63 | - |
| Jun 17, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.39 | - |
| Jun 14, 2024 | 7.55 | 7.80 | 7.55 | 7.80 | 7.68 | - |
| Jun 13, 2024 | 7.75 | 7.75 | 7.50 | 7.50 | 7.39 | 20 |
| Jun 12, 2024 | 7.50 | 7.65 | 7.50 | 7.65 | 7.53 | - |
| Jun 11, 2024 | 7.50 | 7.50 | 7.35 | 7.35 | 7.24 | - |
| Jun 10, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.39 | - |
| Jun 7, 2024 | 8.25 | 8.25 | 7.85 | 7.85 | 7.73 | 1,000 |
| Jun 6, 2024 | 8.15 | 8.25 | 8.10 | 8.10 | 7.98 | - |
| Jun 5, 2024 | 7.90 | 7.90 | 7.85 | 7.85 | 7.73 | - |
| Jun 4, 2024 | 8.30 | 8.30 | 8.10 | 8.10 | 7.98 | - |
| Jun 3, 2024 | 8.20 | 8.25 | 8.20 | 8.25 | 8.12 | - |
| May 31, 2024 | 8.30 | 8.35 | 8.30 | 8.30 | 8.17 | - |
| May 30, 2024 | 8.20 | 8.30 | 8.15 | 8.15 | 8.03 | - |
| May 29, 2024 | 8.40 | 8.45 | 8.20 | 8.20 | 8.08 | - |
| May 28, 2024 | 8.70 | 8.70 | 8.40 | 8.40 | 8.27 | - |
| May 27, 2024 | 8.45 | 8.55 | 8.20 | 8.20 | 8.08 | - |
| May 24, 2024 | 8.30 | 8.35 | 8.30 | 8.30 | 8.17 | - |
| May 23, 2024 | 8.75 | 8.85 | 8.75 | 8.75 | 8.62 | - |
| May 22, 2024 | 9.20 | 9.35 | 9.05 | 9.05 | 8.91 | 230 |
| May 21, 2024 | 9.10 | 9.15 | 9.10 | 9.10 | 8.96 | - |
| May 20, 2024 | 8.80 | 9.30 | 8.80 | 9.00 | 8.86 | 400 |
| May 17, 2024 | 8.55 | 8.80 | 8.30 | 8.80 | 8.67 | 3,070 |
| May 16, 2024 | 8.90 | 8.90 | 8.40 | 8.40 | 8.27 | 75 |
| May 15, 2024 | 8.65 | 8.65 | 8.40 | 8.40 | 8.27 | 250 |
| May 14, 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 8.22 | - |
Related Tickers
RG3.SG Royal Gold Inc
148.20
-1.79%
FJZ.F Zijin Mining Group Company Limited
1.9615
-0.08%
M3G.MU Maple Gold Mines Ltd
0.0530
-8.30%
RG3.DU Royal Gold Inc
149.65
-2.76%
TES.V Tesoro Minerals Corp.
0.0250
0.00%
FJZB.F Zijin Mining Group Company Limited
37.40
-1.06%
3FO.F Franco-Nevada Corporation
140.55
+0.39%
CAND.V Candelaria Mining Corp.
0.0100
0.00%
3FO.SG Franco-Nevada Corp
138.30
-1.71%
CLV.V Canoe Mining Ventures Corp.
0.0500
0.00%