Sibanye Gold ADR

SBSW
🏛️ usa →
11.16
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 12.54 12.59 12.32 12.54 1.8M
2021-12-30 12.50 12.65 12.42 12.62 2.3M
2021-12-29 12.45 12.71 12.42 12.50 1.9M
2021-12-28 12.58 12.75 12.45 12.47 2.5M
2021-12-27 12.76 12.93 12.61 12.80 1.8M
2021-12-23 12.50 12.90 12.44 12.83 2.5M
2021-12-22 12.30 12.69 12.23 12.69 2.0M
2021-12-21 12.25 12.51 12.23 12.43 2.2M
2021-12-20 11.90 11.99 11.72 11.92 1.8M
2021-12-17 12.24 12.33 12.08 12.13 2.6M
2021-12-16 11.78 12.33 11.78 12.29 2.9M
2021-12-15 11.88 11.88 11.15 11.51 4.4M
2021-12-14 12.00 12.25 11.90 12.05 2.1M
2021-12-13 12.10 12.26 11.98 12.08 1.8M
2021-12-10 12.21 12.24 12.00 12.10 3.0M
2021-12-09 12.50 12.50 12.16 12.20 2.4M
2021-12-08 12.74 12.79 12.62 12.71 1.8M
2021-12-07 12.85 12.91 12.64 12.72 2.8M
2021-12-06 12.72 12.82 12.51 12.78 2.1M
2021-12-03 12.87 12.93 12.56 12.71 3.3M
2021-12-02 12.75 12.82 12.43 12.76 4.0M
2021-12-01 12.97 13.05 12.16 12.16 3.9M
2021-11-30 12.62 12.84 12.19 12.44 3.8M
2021-11-29 12.21 12.51 11.95 12.50 4.2M
2021-11-26 11.89 12.04 11.56 11.94 6.7M
2021-11-24 12.51 12.84 12.50 12.82 4.1M
2021-11-23 12.90 13.05 12.81 12.89 3.8M
2021-11-22 13.12 13.39 12.92 13.06 3.9M
2021-11-19 13.35 13.54 13.27 13.31 3.6M
2021-11-18 13.96 14.04 13.77 13.81 2.8M
2021-11-17 14.36 14.64 14.21 14.28 3.2M
2021-11-16 14.50 14.67 14.41 14.46 2.9M
2021-11-15 14.37 14.59 14.33 14.46 2.5M
2021-11-12 14.36 14.58 14.28 14.44 3.3M
2021-11-11 14.80 15.23 14.76 14.89 3.6M
2021-11-10 14.22 14.70 14.07 14.15 4.1M
2021-11-09 13.89 13.98 13.71 13.88 3.5M
2021-11-08 14.00 14.23 13.95 14.18 2.9M
2021-11-05 14.20 14.24 13.80 14.23 2.2M
2021-11-04 14.53 14.65 14.14 14.23 1.7M
2021-11-03 14.31 14.37 14.00 14.32 2.3M
2021-11-02 14.29 14.35 14.11 14.34 1.7M
2021-11-01 14.51 14.58 14.30 14.42 1.8M
2021-10-29 14.29 14.29 14.02 14.20 3.5M
2021-10-27 14.19 14.25 14.02 14.04 1.8M
2021-10-26 14.46 14.55 14.17 14.33 2.7M
2021-10-25 14.06 14.26 13.98 14.02 3.2M
2021-10-22 14.60 14.83 14.34 14.46 2.5M
2021-10-21 14.98 14.98 14.29 14.40 3.5M
2021-10-20 15.13 15.27 15.02 15.09 1.9M
2021-10-19 15.39 15.41 14.99 15.14 1.9M
2021-10-18 14.96 15.20 14.85 15.00 2.2M
2021-10-15 15.19 15.46 15.12 15.23 2.4M
2021-10-14 15.51 15.63 15.20 15.41 4.3M
2021-10-13 14.90 15.09 14.73 14.92 3.6M
2021-10-12 14.82 14.91 14.45 14.63 3.9M
2021-10-11 14.45 14.61 14.16 14.29 3.4M
2021-10-08 14.28 14.48 14.12 14.36 5.6M
2021-10-07 12.80 13.45 12.73 13.29 4.9M
2021-10-06 12.32 12.56 12.14 12.55 2.4M
2021-10-05 12.31 12.59 12.07 12.52 2.8M
2021-10-04 12.52 12.73 12.45 12.53 2.9M
2021-10-01 12.34 12.62 12.24 12.53 3.7M
2021-09-30 12.27 12.64 12.15 12.34 3.7M
2021-09-29 12.07 12.14 11.90 12.07 3.8M
2021-09-28 12.41 12.44 12.01 12.20 6.2M
2021-09-27 12.66 12.92 12.53 12.74 5.1M
2021-09-24 13.50 13.66 13.39 13.46 1.7M
2021-09-23 13.51 13.74 13.45 13.65 2.8M
2021-09-22 13.47 13.89 13.46 13.56 4.4M
2021-09-21 13.17 13.33 12.92 13.28 3.1M
2021-09-20 12.73 13.06 12.69 12.89 3.3M
2021-09-17 13.13 13.25 12.77 13.23 4.9M
2021-09-16 13.25 13.26 12.78 13.06 5.1M
2021-09-15 14.26 14.46 14.15 14.25 4.2M
2021-09-14 14.50 14.50 13.77 13.99 5.8M
2021-09-13 14.43 14.72 14.39 14.43 6.0M
2021-09-10 14.37 14.50 14.04 14.05 3.7M
2021-09-09 14.69 14.74 14.18 14.29 6.9M
2021-09-08 15.11 15.13 14.65 14.93 3.7M
2021-09-07 15.47 15.53 14.97 15.15 3.4M
2021-09-03 15.70 16.04 15.69 15.76 1.9M
2021-09-02 15.60 15.74 15.43 15.47 2.4M
2021-09-01 16.45 16.48 16.14 16.21 1.0M
2021-08-31 16.12 16.46 16.04 16.41 1.9M
2021-08-30 16.18 16.22 15.88 15.90 1.5M
2021-08-27 15.72 16.55 15.68 16.40 2.2M
2021-08-26 15.75 15.76 15.30 15.41 2.8M
2021-08-25 15.80 15.86 15.58 15.81 1.5M
2021-08-24 15.96 16.07 15.81 15.89 1.3M
2021-08-23 15.35 15.89 15.21 15.84 3.3M
2021-08-20 14.54 14.90 14.54 14.70 3.6M
2021-08-19 15.53 15.63 14.70 14.86 5.7M
2021-08-18 16.81 16.88 16.38 16.44 2.6M
2021-08-17 16.71 17.07 16.51 16.73 3.0M
2021-08-16 16.68 16.87 16.57 16.76 1.6M
2021-08-13 16.63 16.79 16.52 16.59 1.4M
2021-08-12 16.74 16.75 16.34 16.60 1.2M
2021-08-11 16.62 16.86 16.60 16.79 1.9M
2021-08-10 16.07 16.17 15.85 16.09 1.9M
2021-08-09 16.28 16.45 16.06 16.13 1.4M
2021-08-06 16.74 16.78 16.31 16.53 2.5M
2021-08-05 17.29 17.46 16.82 16.99 1.8M
2021-08-04 17.85 17.97 17.48 17.51 1.4M
2021-08-03 17.41 17.70 17.37 17.59 3.6M
2021-08-02 17.50 17.63 17.18 17.22 2.0M
2021-07-30 17.31 17.54 17.28 17.36 1.3M
2021-07-29 17.50 17.70 17.34 17.41 1.8M
2021-07-28 16.68 17.11 16.61 17.08 2.0M
2021-07-27 16.73 16.77 16.39 16.65 1.4M
2021-07-26 16.59 16.90 16.53 16.75 1.4M
2021-07-23 16.41 16.50 16.00 16.11 1.7M
2021-07-22 16.35 16.41 16.15 16.32 1.2M
2021-07-21 15.79 16.39 15.76 16.25 1.5M
2021-07-20 15.36 15.75 15.31 15.73 2.2M
2021-07-19 15.50 15.63 15.01 15.18 4.2M
2021-07-16 16.95 16.98 16.09 16.12 3.1M
2021-07-15 16.89 17.14 16.79 16.98 1.5M
2021-07-14 17.61 17.69 16.89 17.13 3.5M
2021-07-13 16.81 16.98 16.56 16.73 2.3M
2021-07-12 16.64 17.11 16.56 16.87 1.7M
2021-07-09 16.33 16.91 16.33 16.81 2.2M
2021-07-08 16.68 16.74 16.10 16.16 3.4M
2021-07-07 17.25 17.43 16.93 17.31 3.3M
2021-07-06 17.10 17.15 16.38 16.65 2.8M
2021-07-02 17.00 17.02 16.60 16.83 1.3M
2021-07-01 16.99 17.09 16.80 16.89 1.5M
2021-06-30 16.61 16.82 16.56 16.73 1.7M
2021-06-29 16.50 16.83 16.41 16.63 1.6M
2021-06-28 16.86 16.89 16.50 16.66 1.6M
2021-06-25 17.09 17.13 16.74 16.87 1.7M
2021-06-24 17.05 17.16 16.85 16.97 1.7M
2021-06-23 16.98 17.19 16.70 16.72 2.1M
2021-06-22 16.38 16.46 16.13 16.32 2.2M
2021-06-21 16.37 16.66 16.14 16.62 2.5M
2021-06-18 16.45 16.66 16.02 16.02 11.5M
2021-06-17 16.88 16.88 16.05 16.33 6.9M
2021-06-16 17.54 17.86 17.34 17.46 2.9M
2021-06-15 18.09 18.17 17.42 17.71 3.9M
2021-06-14 18.29 18.43 17.89 17.96 4.4M
2021-06-11 18.93 18.95 18.21 18.29 3.3M
2021-06-10 18.99 19.17 18.81 18.93 2.4M
2021-06-09 19.20 19.35 18.90 18.90 2.4M
2021-06-08 19.49 19.53 19.17 19.20 1.7M
2021-06-07 19.45 19.72 19.35 19.62 1.6M
2021-06-04 19.51 19.72 19.41 19.72 2.1M
2021-06-03 19.52 19.61 19.08 19.08 2.9M
2021-06-02 20.20 20.47 19.91 20.41 2.3M
2021-06-01 19.75 20.03 19.42 20.00 4.8M
2021-05-28 18.26 18.46 18.20 18.41 1.2M
2021-05-27 18.05 18.31 17.95 18.22 2.4M
2021-05-26 17.65 17.82 17.39 17.49 2.7M
2021-05-25 17.99 18.04 17.33 17.65 4.7M
2021-05-24 18.23 18.49 17.97 18.20 2.3M
2021-05-21 18.76 18.83 18.15 18.23 2.3M
2021-05-20 18.67 18.76 18.44 18.61 1.7M
2021-05-19 18.51 18.90 18.06 18.37 3.1M
2021-05-18 19.20 19.37 18.93 19.17 2.2M
2021-05-17 18.50 19.40 18.41 19.25 2.5M
2021-05-14 18.22 18.55 18.10 18.47 1.7M
2021-05-13 17.81 18.13 17.61 17.86 2.0M
2021-05-12 18.69 18.85 17.74 17.87 3.2M
2021-05-11 18.45 19.03 18.35 18.92 1.9M
2021-05-10 19.72 19.72 18.99 19.01 3.0M
2021-05-07 19.07 19.50 18.83 19.37 3.1M
2021-05-06 18.64 19.16 18.62 19.07 2.7M
2021-05-05 18.59 18.74 18.46 18.67 2.2M
2021-05-04 18.90 19.05 18.06 18.43 2.8M
2021-05-03 18.97 19.40 18.95 19.12 2.0M
2021-04-30 19.00 19.06 18.64 18.65 2.4M
2021-04-29 19.50 19.51 19.05 19.26 1.6M
2021-04-28 19.29 19.71 19.16 19.52 1.7M
2021-04-27 19.82 19.92 19.45 19.45 1.7M
2021-04-26 19.56 19.76 19.30 19.75 2.6M
2021-04-23 19.47 19.71 19.31 19.64 1.9M
2021-04-22 19.87 19.92 19.31 19.47 2.1M
2021-04-21 19.56 20.38 19.37 20.35 2.5M
2021-04-20 19.57 19.84 19.34 19.61 2.3M
2021-04-19 20.35 20.42 19.79 20.00 2.4M
2021-04-16 20.58 20.68 20.13 20.56 2.6M
2021-04-15 20.18 20.50 20.11 20.26 4.0M
2021-04-14 19.42 19.97 19.25 19.73 3.0M
2021-04-13 18.25 19.10 18.22 18.95 3.7M
2021-04-12 18.17 18.22 17.67 17.82 1.9M
2021-04-09 18.06 18.35 18.00 18.27 2.4M
2021-04-08 18.79 18.81 18.49 18.62 2.0M
2021-04-07 18.75 18.78 18.38 18.68 1.4M
2021-04-06 19.17 19.38 18.92 18.92 2.2M
2021-04-05 18.63 19.10 18.43 18.87 2.5M
2021-04-01 17.93 18.43 17.87 18.43 1.7M
2021-03-31 17.54 18.03 17.54 17.86 1.9M
2021-03-30 17.30 17.55 17.16 17.41 1.5M
2021-03-29 17.55 17.79 17.23 17.66 3.4M
2021-03-26 17.86 18.43 17.81 18.40 3.0M
2021-03-25 17.46 17.65 17.18 17.55 2.4M
2021-03-24 17.65 17.94 17.24 17.29 2.2M
2021-03-23 17.89 17.97 17.11 17.20 2.7M
2021-03-22 18.60 18.60 18.05 18.12 2.8M
2021-03-19 18.22 18.65 18.10 18.21 6.6M
2021-03-18 18.95 19.55 18.83 19.06 3.2M
2021-03-17 18.85 19.76 18.42 19.44 4.2M
2021-03-16 19.38 19.47 18.75 18.87 3.7M
2021-03-15 18.30 18.35 17.80 18.31 3.1M
2021-03-12 18.21 18.23 17.77 18.14 3.2M
2021-03-11 18.99 19.15 18.67 19.13 2.4M
2021-03-10 18.93 19.07 18.53 18.76 3.0M
2021-03-09 18.34 18.62 18.18 18.43 3.1M
2021-03-08 18.88 19.11 18.07 18.28 3.5M
2021-03-05 19.26 19.67 18.44 19.51 2.6M
2021-03-04 19.60 20.00 18.60 19.21 4.6M
2021-03-03 19.58 20.01 19.52 19.84 3.4M
2021-03-02 19.34 20.09 19.30 20.04 4.3M
2021-03-01 19.10 19.29 18.75 18.84 3.6M
2021-02-26 19.00 19.04 18.03 18.35 3.1M
2021-02-25 19.97 20.40 19.12 19.21 4.1M
2021-02-24 18.50 20.08 18.28 19.99 4.2M
2021-02-23 18.80 18.86 18.09 18.74 3.8M
2021-02-22 18.78 19.70 18.78 19.41 4.3M
2021-02-19 18.57 18.66 18.33 18.60 2.3M
2021-02-18 18.98 19.07 18.30 18.57 3.0M
2021-02-17 18.80 18.92 18.39 18.88 2.7M
2021-02-16 18.70 19.28 18.55 18.85 3.4M
2021-02-12 17.69 18.10 17.56 17.88 1.7M
2021-02-11 18.10 18.21 17.61 17.83 2.3M
2021-02-10 18.50 18.66 17.76 18.17 4.3M
2021-02-09 17.23 17.34 16.92 17.16 2.4M
2021-02-08 17.05 17.46 17.00 17.27 4.4M
2021-02-05 16.80 16.85 16.27 16.85 2.2M
2021-02-04 15.60 16.02 15.44 15.99 2.6M
2021-02-03 15.90 16.13 15.55 15.94 1.9M
2021-02-02 15.57 15.74 15.35 15.59 1.5M
2021-02-01 15.84 16.08 15.47 15.79 3.9M
2021-01-29 15.84 15.88 14.65 14.87 3.2M
2021-01-28 15.20 15.87 15.06 15.69 5.9M
2021-01-27 14.60 14.91 14.26 14.30 2.9M
2021-01-26 15.69 15.74 15.35 15.36 1.9M
2021-01-25 16.08 16.15 15.41 15.55 3.7M
2021-01-22 16.55 16.91 16.37 16.68 1.8M
2021-01-21 17.42 17.44 16.96 17.22 1.4M
2021-01-20 17.10 17.27 16.83 17.15 2.4M
2021-01-19 16.67 16.68 16.13 16.53 2.1M
2021-01-15 16.33 16.52 15.89 16.07 3.2M
2021-01-14 16.35 16.64 16.28 16.61 1.7M
2021-01-13 16.70 16.73 16.27 16.42 2.0M
2021-01-12 16.13 16.40 15.88 16.35 1.8M
2021-01-11 15.83 16.09 15.78 15.84 1.7M
2021-01-08 16.60 16.64 15.56 16.10 3.5M
2021-01-07 16.68 16.81 16.45 16.77 1.2M
2021-01-06 16.70 16.86 16.17 16.47 2.9M
2021-01-05 16.81 17.11 16.50 17.08 2.7M
2021-01-04 17.07 17.42 16.76 16.92 3.1M