DJ Gold Mining

DJUSPM
🏛️ usa →
218.91
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
2022-12-30 109.85 109.93 108.03 109.16 4.2M
2022-12-29 109.30 110.47 109.18 109.40 4.2M
2022-12-28 112.43 112.43 108.71 109.30 5.6M
2022-12-27 110.44 113.20 110.44 112.43 5.6M
2022-12-23 109.71 111.58 108.59 110.44 4.9M
2022-12-22 109.28 109.61 107.31 109.59 5.1M
2022-12-21 110.14 111.43 108.76 109.28 6.7M
2022-12-20 106.77 110.58 106.77 109.60 6.7M
2022-12-19 106.18 106.98 104.46 105.08 6.7M
2022-12-16 105.09 107.10 104.50 106.27 13.5M
2022-12-15 106.31 107.53 104.95 105.09 8.2M
2022-12-14 109.02 109.91 107.24 108.80 8.1M
2022-12-13 110.77 112.23 107.89 109.02 8.6M
2022-12-12 106.44 107.24 104.63 107.02 7.2M
2022-12-09 109.52 110.66 107.27 107.27 9.5M
2022-12-08 109.58 110.04 108.67 108.89 4.9M
2022-12-07 108.39 110.12 108.00 108.97 7.6M
2022-12-06 110.73 111.34 108.02 108.68 5.9M
2022-12-05 111.49 111.95 108.90 109.33 7.5M
2022-12-02 112.01 112.44 109.18 112.16 8.6M
2022-12-01 111.99 114.39 111.08 112.01 11.1M
2022-11-30 107.02 109.63 104.93 109.62 13.6M
2022-11-29 103.33 105.82 103.33 105.75 6.9M
2022-11-28 105.90 105.90 102.19 102.40 9.3M
2022-11-25 106.97 107.46 105.81 105.89 2.8M
2022-11-23 105.69 107.04 104.94 106.91 6.7M
2022-11-22 104.32 106.75 104.32 106.58 6.8M
2022-11-21 103.84 103.84 101.66 103.68 4.7M
2022-11-18 102.72 103.84 101.94 103.84 6.4M
2022-11-17 104.34 104.34 101.84 102.72 6.2M
2022-11-16 105.12 106.72 104.72 104.74 5.4M
2022-11-15 106.41 107.77 103.82 105.12 9.5M
2022-11-14 105.96 107.46 105.68 106.41 7.0M
2022-11-11 106.96 107.00 104.49 106.65 7.1M
2022-11-10 105.17 107.59 104.73 106.41 12.3M
2022-11-09 100.46 101.68 99.22 99.76 9.1M
2022-11-08 95.08 102.82 94.71 100.70 12.4M
2022-11-07 94.76 96.02 93.95 95.11 6.7M
2022-11-04 90.40 94.59 89.97 94.45 11.7M
2022-11-03 91.05 91.05 86.24 86.97 12.5M
2022-11-02 96.57 98.00 90.93 91.05 15.0M
2022-11-01 96.90 98.89 95.87 96.07 8.1M
2022-10-31 97.31 98.06 96.30 96.90 8.0M
2022-10-28 97.50 98.50 96.99 98.21 7.2M
2022-10-27 100.22 100.35 98.52 98.67 7.9M
2022-10-26 98.88 101.35 98.88 100.26 9.5M
2022-10-25 96.62 98.35 96.40 97.90 7.9M
2022-10-24 96.06 97.03 95.09 96.35 7.4M
2022-10-21 94.08 97.50 94.08 97.05 10.6M
2022-10-20 92.70 96.10 92.45 94.08 6.1M
2022-10-19 94.31 94.31 92.33 92.47 7.8M
2022-10-18 95.55 96.21 94.23 95.47 6.8M
2022-10-17 94.76 95.95 94.38 94.43 7.5M
2022-10-14 94.63 95.37 92.76 92.98 10.1M
2022-10-13 93.79 95.72 91.57 95.17 8.4M
2022-10-12 95.54 96.98 94.98 96.01 6.0M
2022-10-11 96.64 98.40 95.29 95.91 8.4M
2022-10-10 96.89 98.02 96.04 96.64 5.9M
2022-10-07 101.44 102.00 97.25 97.27 9.5M
2022-10-06 99.78 102.67 99.52 102.58 10.0M
2022-10-05 100.13 100.68 98.25 100.36 9.6M
2022-10-04 100.95 103.21 100.47 101.83 11.1M
2022-10-03 97.63 100.63 96.97 99.83 13.5M
2022-09-30 95.51 97.70 95.01 96.16 13.1M
2022-09-29 95.37 96.26 94.16 95.49 8.9M
2022-09-28 93.39 96.34 93.39 96.31 9.8M
2022-09-27 93.65 94.17 91.52 91.62 8.6M
2022-09-26 93.43 94.12 90.78 92.20 8.8M
2022-09-23 94.81 94.81 92.13 93.76 12.2M
2022-09-22 96.64 98.16 95.58 96.76 7.9M
2022-09-21 97.92 98.87 95.54 96.64 10.4M
2022-09-20 99.16 99.16 96.22 97.46 9.6M
2022-09-19 99.15 100.47 97.87 100.47 10.2M
2022-09-16 96.54 100.10 94.93 99.32 18.8M
2022-09-15 97.31 98.52 95.51 96.54 11.1M
2022-09-14 98.23 99.43 97.60 97.86 10.6M
2022-09-13 100.24 100.24 97.20 98.02 11.1M
2022-09-12 98.72 101.60 98.72 100.24 11.2M
2022-09-09 98.29 99.18 97.68 98.72 8.2M
2022-09-08 96.76 97.72 95.88 96.95 9.6M
2022-09-07 94.17 97.77 93.63 96.85 9.1M
2022-09-06 96.28 97.62 94.71 95.17 12.5M
2022-09-02 93.23 96.91 93.23 94.93 11.0M
2022-09-01 94.34 94.34 92.14 93.23 11.0M
2022-08-31 96.26 96.78 94.24 94.56 14.2M
2022-08-30 97.80 97.89 96.22 96.51 9.4M
2022-08-29 98.85 99.87 97.76 97.90 10.5M
2022-08-26 103.45 103.59 98.09 98.85 8.7M
2022-08-25 103.41 103.51 102.15 103.08 5.8M
2022-08-24 101.78 102.69 100.24 102.50 8.1M
2022-08-23 100.16 102.72 100.16 101.83 9.5M
2022-08-22 98.56 100.44 98.29 100.16 6.7M
2022-08-19 101.94 101.95 99.36 99.60 8.8M
2022-08-18 102.67 103.66 102.19 102.23 6.8M
2022-08-17 105.11 105.11 102.53 102.67 6.9M
2022-08-16 104.84 105.39 103.59 105.18 5.3M
2022-08-15 104.54 105.15 103.56 104.84 9.5M
2022-08-12 103.69 106.39 103.69 106.33 8.8M
2022-08-11 105.71 106.37 103.51 103.69 8.4M
2022-08-10 104.24 106.43 103.73 104.96 8.9M
2022-08-09 103.97 104.24 101.90 104.12 9.0M
2022-08-08 103.08 105.32 102.94 103.21 10.4M
2022-08-05 101.92 102.92 100.69 102.87 8.8M
2022-08-04 102.82 105.05 101.52 103.85 11.4M
2022-08-03 103.86 103.86 101.15 102.00 11.6M
2022-08-02 103.65 106.90 103.18 103.27 15.0M
2022-08-01 104.19 105.00 102.42 103.66 9.1M
2022-07-29 105.94 105.94 102.57 104.19 16.3M
2022-07-28 106.36 106.99 104.10 105.17 18.5M
2022-07-27 106.23 107.08 103.77 104.66 21.2M
2022-07-26 103.21 106.56 103.21 105.56 16.9M
2022-07-25 112.29 112.69 100.94 102.17 37.1M
2022-07-22 118.27 119.18 114.45 115.59 11.7M
2022-07-21 117.04 118.27 115.58 117.01 13.7M
2022-07-20 122.01 122.47 116.83 116.96 12.3M
2022-07-19 122.51 123.85 121.32 122.01 7.8M
2022-07-18 122.33 125.03 122.13 122.22 5.1M
2022-07-15 122.90 124.05 120.53 122.22 7.1M
2022-07-14 125.46 125.96 121.99 122.78 11.2M
2022-07-13 127.90 132.34 127.62 129.41 6.0M
2022-07-12 130.91 131.89 128.56 128.71 5.5M
2022-07-11 131.09 132.41 130.46 130.91 4.5M
2022-07-08 133.35 134.13 131.56 131.86 4.0M
2022-07-07 133.32 134.98 131.96 132.89 5.5M
2022-07-06 132.49 133.17 127.77 131.85 7.9M
2022-07-05 135.11 135.99 129.69 132.52 8.1M
2022-07-01 132.14 136.21 129.05 135.75 7.0M
2022-06-30 136.31 136.88 131.58 132.30 7.8M
2022-06-29 140.41 141.17 136.19 137.26 4.5M
2022-06-28 141.59 141.78 138.73 139.21 5.9M
2022-06-27 141.19 141.90 139.55 140.87 7.6M
2022-06-24 138.56 141.78 136.64 141.47 8.3M
2022-06-23 142.21 144.00 137.05 138.54 7.1M
2022-06-22 143.06 145.74 142.09 142.17 5.7M
2022-06-21 140.54 144.63 140.33 143.39 8.2M
2022-06-17 141.68 142.38 138.78 140.54 12.4M
2022-06-16 136.98 143.13 136.48 142.42 8.8M
2022-06-15 138.75 141.38 134.96 138.16 7.2M
2022-06-14 142.17 142.47 137.76 138.75 5.6M
2022-06-13 144.03 146.26 141.40 142.28 8.8M
2022-06-10 140.55 148.77 138.74 147.45 7.9M
2022-06-09 148.03 148.03 142.24 142.46 6.6M
2022-06-08 150.67 150.67 147.89 148.13 4.6M
2022-06-07 149.38 150.95 148.31 150.67 3.9M
2022-06-06 149.52 150.81 147.82 149.40 4.0M
2022-06-03 150.27 151.94 149.08 149.52 4.0M
2022-06-02 150.57 153.00 150.03 151.80 4.9M
2022-06-01 149.09 149.55 146.63 148.20 5.1M
2022-05-31 151.13 153.59 147.85 149.11 9.6M
2022-05-27 152.72 153.04 149.67 151.13 5.1M
2022-05-26 152.77 153.76 150.43 151.08 5.9M
2022-05-25 150.11 153.78 150.08 152.65 9.0M
2022-05-24 148.94 152.57 148.48 151.64 6.8M
2022-05-23 150.26 151.21 147.25 148.42 5.9M
2022-05-20 147.01 148.15 144.62 148.04 6.7M
2022-05-19 143.84 146.90 143.76 146.19 8.4M
2022-05-18 144.81 145.25 140.98 141.31 5.6M
2022-05-17 147.78 147.78 143.95 145.10 4.7M
2022-05-16 145.22 145.62 143.66 145.03 6.2M
2022-05-13 144.54 146.36 143.34 144.86 6.6M
2022-05-12 147.96 150.64 142.79 145.04 10.3M
2022-05-11 153.42 154.93 150.96 151.65 6.5M
2022-05-10 154.37 156.16 149.44 151.25 7.9M
2022-05-09 158.12 158.43 152.50 152.84 8.0M
2022-05-06 159.90 162.13 159.25 161.52 5.3M
2022-05-05 163.01 165.32 157.79 160.88 5.8M
2022-05-04 161.72 163.37 159.02 163.01 6.5M
2022-05-03 160.48 164.07 160.31 160.47 5.8M
2022-05-02 157.83 161.01 156.30 160.47 6.5M
2022-04-29 164.11 166.04 161.34 161.54 7.0M
2022-04-28 161.38 163.21 159.83 162.51 4.4M
2022-04-27 161.31 163.48 159.78 160.12 5.9M
2022-04-26 162.70 163.47 160.31 160.31 5.7M
2022-04-25 165.85 165.85 158.33 161.78 9.7M
2022-04-22 171.19 171.19 158.42 165.85 12.1M
2022-04-21 179.86 179.86 169.16 171.19 16.3M
2022-04-20 181.78 183.22 180.96 182.54 7.0M
2022-04-19 187.88 187.88 182.25 182.73 6.5M
2022-04-18 186.87 190.08 186.87 187.88 5.8M
2022-04-14 185.78 187.85 184.08 186.87 6.1M
2022-04-13 183.96 185.94 182.58 185.91 6.8M
2022-04-12 181.64 184.99 180.62 182.27 5.2M
2022-04-11 183.95 185.50 178.04 180.16 5.7M
2022-04-08 179.53 182.92 179.53 181.77 4.4M
2022-04-07 177.12 180.61 176.65 179.53 6.3M
2022-04-06 177.91 180.01 175.69 176.48 7.2M
2022-04-05 180.22 183.25 175.87 176.91 8.3M
2022-04-04 184.70 185.10 177.07 180.07 7.3M
2022-04-01 176.01 183.69 174.60 183.25 8.1M
2022-03-31 176.98 179.53 176.01 176.01 7.5M
2022-03-30 174.71 177.61 174.58 177.17 5.3M
2022-03-29 169.52 174.27 166.93 174.22 6.9M
2022-03-28 174.74 174.74 172.51 173.23 5.2M
2022-03-25 171.93 174.99 171.24 174.89 4.1M
2022-03-24 174.89 177.56 172.75 173.49 7.5M
2022-03-23 170.39 174.90 170.29 174.89 8.8M
2022-03-22 169.51 170.13 166.22 168.78 6.4M
2022-03-21 166.35 171.86 166.35 169.59 7.4M
2022-03-18 163.40 165.59 161.71 164.74 26.0M
2022-03-17 161.78 166.33 161.78 163.40 8.8M
2022-03-16 163.44 163.62 158.36 161.78 10.1M
2022-03-15 163.29 165.55 159.53 163.44 10.2M
2022-03-14 166.10 166.10 160.93 163.79 11.0M
2022-03-11 166.79 171.92 166.25 170.41 7.6M
2022-03-10 169.74 174.15 169.20 171.01 11.7M
2022-03-09 162.55 168.08 160.58 167.71 11.5M
2022-03-08 171.29 177.29 168.64 170.74 17.4M
2022-03-07 163.99 171.70 162.34 171.04 15.2M
2022-03-04 156.80 164.81 156.80 163.99 13.3M
2022-03-03 154.93 156.94 154.37 156.74 8.6M
2022-03-02 150.96 155.38 149.67 154.93 11.3M
2022-03-01 147.27 153.96 147.27 153.55 10.7M
2022-02-28 151.14 151.41 146.17 147.22 14.2M
2022-02-25 145.86 151.39 145.52 150.38 9.6M
2022-02-24 154.45 155.09 144.63 147.44 14.7M
2022-02-23 148.48 151.64 147.68 150.94 10.1M
2022-02-22 149.87 151.35 147.50 148.66 9.5M
2022-02-18 149.16 150.49 147.81 149.87 9.9M
2022-02-17 143.58 150.38 142.70 149.82 14.5M
2022-02-16 140.51 142.72 140.51 141.78 6.5M
2022-02-15 141.35 141.35 137.24 139.63 6.7M
2022-02-14 141.38 142.29 139.46 141.70 7.9M
2022-02-11 133.25 141.47 132.79 140.62 10.3M
2022-02-10 138.04 138.96 132.69 133.10 9.5M
2022-02-09 139.76 139.94 138.14 138.80 5.3M
2022-02-08 139.23 139.83 138.24 139.74 6.5M
2022-02-07 134.01 139.30 133.94 139.08 9.5M
2022-02-04 135.62 135.76 134.01 134.01 5.6M
2022-02-03 136.56 136.83 134.40 135.62 4.6M
2022-02-02 134.89 137.77 134.28 136.56 6.8M
2022-02-01 135.44 135.87 133.82 134.89 6.6M
2022-01-31 131.74 134.72 131.50 134.36 11.6M
2022-01-28 131.91 132.07 129.58 131.47 8.0M
2022-01-27 135.38 136.92 132.08 133.13 8.9M
2022-01-26 138.52 139.90 134.50 135.38 8.3M
2022-01-25 137.51 139.38 136.24 138.72 6.5M
2022-01-24 138.11 138.42 133.98 138.20 9.4M
2022-01-21 139.90 140.60 136.59 138.18 9.9M
2022-01-20 142.24 143.38 139.80 139.90 10.9M
2022-01-19 135.88 142.78 135.59 142.24 16.2M
2022-01-18 133.48 134.25 132.35 134.18 5.2M
2022-01-14 134.55 134.75 132.67 134.14 5.4M
2022-01-13 135.11 135.84 134.38 134.59 5.1M
2022-01-12 134.16 135.27 132.91 135.17 4.4M
2022-01-11 133.00 134.06 131.83 133.98 5.8M
2022-01-10 130.64 133.28 129.78 133.00 5.7M
2022-01-07 129.05 131.10 129.05 130.64 6.5M
2022-01-06 130.24 131.04 127.56 129.05 8.8M
2022-01-05 133.10 135.93 132.67 132.75 7.0M
2022-01-04 134.32 135.77 132.82 133.10 7.8M
2022-01-03 134.93 136.00 134.16 134.32 6.8M