DRDGOLD ADR

DRD
🏛️ usa →
27.55
Last Update: 2025-09-29
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 8.37 8.50 8.29 8.48 0.2M
2021-12-30 8.32 8.44 8.26 8.35 0.1M
2021-12-29 8.19 8.41 8.15 8.26 0.1M
2021-12-28 8.38 8.54 8.23 8.26 0.1M
2021-12-27 8.17 8.34 8.07 8.31 0.2M
2021-12-23 8.29 8.44 8.14 8.24 0.1M
2021-12-22 8.35 8.44 8.14 8.31 0.3M
2021-12-21 8.30 8.40 8.11 8.34 0.1M
2021-12-20 8.26 8.27 8.07 8.25 0.2M
2021-12-17 8.46 8.74 8.25 8.26 0.9M
2021-12-16 8.28 8.65 8.20 8.60 0.2M
2021-12-15 8.25 8.25 7.88 8.15 0.3M
2021-12-14 8.31 8.49 8.09 8.20 0.2M
2021-12-13 8.39 8.45 8.15 8.23 0.3M
2021-12-10 8.57 8.61 8.37 8.44 0.1M
2021-12-09 8.81 8.87 8.50 8.55 0.2M
2021-12-08 8.93 9.08 8.84 9.03 0.2M
2021-12-07 8.97 9.09 8.80 8.88 0.1M
2021-12-06 8.98 9.08 8.75 8.93 0.1M
2021-12-03 8.85 9.08 8.73 8.98 0.2M
2021-12-02 8.93 8.94 8.56 8.74 0.2M
2021-12-01 9.39 9.56 8.75 8.78 0.2M
2021-11-30 9.21 9.54 9.04 9.21 0.2M
2021-11-29 9.02 9.27 8.96 9.22 0.2M
2021-11-26 9.17 9.19 8.83 9.10 0.1M
2021-11-24 9.01 9.21 8.96 9.09 0.1M
2021-11-23 9.12 9.19 8.95 9.13 0.1M
2021-11-22 9.28 9.45 8.93 9.27 0.3M
2021-11-19 9.74 9.82 9.28 9.32 0.1M
2021-11-18 9.88 9.88 9.56 9.79 0.1M
2021-11-17 10.02 10.10 9.76 9.87 0.1M
2021-11-16 10.00 10.15 9.75 9.82 0.1M
2021-11-15 10.04 10.12 9.93 10.07 0.1M
2021-11-12 9.95 10.24 9.72 10.11 0.2M
2021-11-11 9.80 10.15 9.72 10.03 0.3M
2021-11-10 9.57 9.79 9.43 9.44 0.2M
2021-11-09 9.23 9.36 9.00 9.33 0.1M
2021-11-08 9.32 9.32 9.10 9.25 0.1M
2021-11-05 9.07 9.20 8.88 9.20 0.2M
2021-11-04 9.16 9.35 8.89 8.96 0.2M
2021-11-03 8.80 9.10 8.64 9.04 0.1M
2021-11-02 8.90 8.94 8.69 8.88 0.2M
2021-11-01 9.02 9.15 8.89 8.95 0.1M
2021-10-29 9.10 9.11 8.86 9.02 0.2M
2021-10-28 9.40 9.60 9.27 9.29 0.1M
2021-10-27 9.27 9.60 9.17 9.48 0.3M
2021-10-26 9.28 9.28 9.04 9.25 0.2M
2021-10-25 9.39 9.46 9.26 9.34 0.1M
2021-10-22 9.35 9.51 9.08 9.16 0.3M
2021-10-21 9.14 9.24 9.07 9.23 0.2M
2021-10-20 9.23 9.45 9.22 9.30 0.1M
2021-10-19 9.31 9.32 9.04 9.17 0.1M
2021-10-18 9.18 9.27 9.05 9.13 0.1M
2021-10-15 9.05 9.40 8.94 9.21 0.2M
2021-10-14 9.21 9.42 9.12 9.30 0.2M
2021-10-13 8.88 9.14 8.84 9.00 0.3M
2021-10-12 8.52 8.77 8.45 8.75 0.3M
2021-10-11 8.46 8.62 8.35 8.37 0.1M
2021-10-08 8.60 8.64 8.35 8.46 0.3M
2021-10-07 8.41 8.54 8.27 8.32 0.2M
2021-10-06 8.16 8.49 8.16 8.49 0.2M
2021-10-05 8.27 8.29 8.01 8.27 0.1M
2021-10-04 8.15 8.48 8.15 8.30 0.2M
2021-10-01 8.15 8.27 8.07 8.21 0.1M
2021-09-30 7.92 8.20 7.92 8.09 0.2M
2021-09-29 8.15 8.15 7.88 7.89 0.3M
2021-09-28 8.26 8.32 8.10 8.23 0.2M
2021-09-27 8.55 8.71 8.47 8.47 0.2M
2021-09-24 8.61 8.77 8.56 8.57 0.1M
2021-09-23 8.77 8.79 8.61 8.62 0.1M
2021-09-22 8.79 9.10 8.71 8.77 0.3M
2021-09-21 9.06 9.20 8.92 9.00 0.3M
2021-09-20 8.95 9.19 8.84 9.18 0.2M
2021-09-17 8.93 9.07 8.79 9.04 0.5M
2021-09-16 8.87 8.95 8.67 8.87 0.3M
2021-09-15 9.04 9.26 8.98 9.24 0.2M
2021-09-14 9.52 9.52 9.21 9.28 0.2M
2021-09-13 9.02 9.61 9.02 9.45 0.2M
2021-09-10 9.21 9.23 9.05 9.05 0.1M
2021-09-09 9.30 9.36 9.04 9.25 0.2M
2021-09-08 9.35 9.48 9.28 9.41 0.1M
2021-09-07 9.67 9.67 9.32 9.32 0.1M
2021-09-03 9.59 9.86 9.50 9.81 0.2M
2021-09-02 9.55 9.55 9.32 9.42 0.2M
2021-09-01 9.93 9.95 9.70 9.73 0.2M
2021-08-31 9.73 9.85 9.62 9.83 0.2M
2021-08-30 9.75 9.89 9.50 9.55 0.2M
2021-08-27 9.15 9.89 9.14 9.76 0.3M
2021-08-26 9.10 9.39 9.08 9.10 0.2M
2021-08-25 9.13 9.13 8.86 8.94 0.2M
2021-08-24 9.37 9.41 9.13 9.15 0.3M
2021-08-23 9.02 9.43 8.97 9.27 0.2M
2021-08-20 8.79 9.06 8.77 8.86 0.2M
2021-08-19 9.24 9.25 8.84 9.02 0.3M
2021-08-18 9.40 9.45 9.18 9.29 0.2M
2021-08-17 9.50 9.57 9.31 9.41 0.2M
2021-08-16 9.60 9.70 9.49 9.55 0.1M
2021-08-13 9.36 9.58 9.36 9.56 0.2M
2021-08-12 9.54 9.54 9.26 9.53 0.2M
2021-08-11 9.55 9.72 9.35 9.65 0.2M
2021-08-10 9.60 9.60 9.35 9.41 0.4M
2021-08-09 10.11 10.18 9.83 9.84 0.2M
2021-08-06 10.10 10.36 9.96 10.19 0.2M
2021-08-05 10.45 10.50 10.21 10.27 0.1M
2021-08-04 10.88 10.98 10.58 10.59 0.1M
2021-08-03 10.42 10.75 10.42 10.75 0.1M
2021-08-02 10.57 10.62 10.44 10.46 0.1M
2021-07-30 10.52 10.59 10.39 10.59 0.1M
2021-07-29 10.62 10.84 10.57 10.60 0.2M
2021-07-28 10.13 10.38 10.06 10.36 0.2M
2021-07-27 10.02 10.17 9.92 10.16 0.1M
2021-07-26 9.95 10.16 9.92 10.07 0.2M
2021-07-23 10.00 10.11 9.83 9.85 0.1M
2021-07-22 10.21 10.21 9.99 10.08 0.1M
2021-07-21 9.75 10.18 9.75 10.16 0.1M
2021-07-20 9.92 10.16 9.82 9.85 0.2M
2021-07-19 9.92 10.07 9.74 9.89 0.3M
2021-07-16 10.55 10.62 10.15 10.19 0.1M
2021-07-15 10.54 10.64 10.37 10.62 0.2M
2021-07-14 10.44 10.60 10.26 10.54 0.2M
2021-07-13 10.11 10.44 10.04 10.14 0.3M
2021-07-12 10.28 10.48 10.06 10.18 0.2M
2021-07-09 10.25 10.53 10.19 10.38 0.2M
2021-07-08 10.67 10.67 10.26 10.31 0.3M
2021-07-07 10.87 10.90 10.69 10.79 0.1M
2021-07-06 10.95 10.97 10.52 10.72 0.2M
2021-07-02 10.75 10.80 10.46 10.65 0.1M
2021-07-01 11.02 11.12 10.53 10.68 0.2M
2021-06-30 10.54 10.93 10.47 10.87 0.3M
2021-06-29 10.42 10.57 10.35 10.41 0.3M
2021-06-28 10.72 10.73 10.43 10.51 0.2M
2021-06-25 10.86 10.88 10.63 10.75 0.2M
2021-06-24 10.75 10.86 10.62 10.65 0.1M
2021-06-23 10.87 11.05 10.58 10.62 0.2M
2021-06-22 10.63 10.72 10.45 10.65 0.2M
2021-06-21 10.71 10.95 10.52 10.84 0.3M
2021-06-18 10.73 10.86 10.62 10.67 0.7M
2021-06-17 10.94 11.16 10.71 10.96 0.5M
2021-06-16 11.84 11.96 11.25 11.54 0.3M
2021-06-15 11.95 12.10 11.78 11.84 0.3M
2021-06-14 12.05 12.33 11.67 12.21 0.4M
2021-06-11 12.77 12.81 12.56 12.60 0.3M
2021-06-10 12.55 12.96 12.41 12.94 0.3M
2021-06-09 12.74 12.80 12.50 12.51 0.1M
2021-06-08 13.00 13.00 12.56 12.64 0.2M
2021-06-07 12.89 12.99 12.74 12.91 0.2M
2021-06-04 12.67 13.18 12.66 13.16 0.4M
2021-06-03 12.55 12.77 12.16 12.56 0.4M
2021-06-02 12.91 13.16 12.78 13.07 0.3M
2021-06-01 12.87 12.99 12.56 12.75 0.3M
2021-05-28 12.15 12.75 12.07 12.74 0.3M
2021-05-27 12.23 12.34 12.08 12.34 0.2M
2021-05-26 12.49 12.60 12.26 12.38 0.2M
2021-05-25 12.40 12.55 12.03 12.47 0.2M
2021-05-24 12.50 12.72 12.47 12.62 0.2M
2021-05-21 12.50 12.55 12.03 12.24 0.2M
2021-05-20 12.18 12.45 12.12 12.43 0.3M
2021-05-19 12.22 12.70 12.07 12.25 0.4M
2021-05-18 12.32 12.59 11.76 12.22 0.4M
2021-05-17 11.62 12.26 11.60 12.20 0.6M
2021-05-14 10.97 11.40 10.97 11.38 0.4M
2021-05-13 10.53 10.69 10.34 10.52 0.2M
2021-05-12 10.74 10.83 10.46 10.50 0.2M
2021-05-11 10.39 10.84 10.32 10.73 0.4M
2021-05-10 11.17 11.18 10.52 10.57 0.4M
2021-05-07 10.97 11.11 10.70 10.90 0.4M
2021-05-06 9.95 10.78 9.94 10.58 0.4M
2021-05-05 9.95 9.98 9.75 9.85 0.2M
2021-05-04 10.33 10.46 10.03 10.13 0.1M
2021-05-03 10.05 10.47 10.05 10.31 0.2M
2021-04-30 10.06 10.15 9.90 9.91 0.2M
2021-04-29 10.35 10.35 10.06 10.24 0.2M
2021-04-28 10.13 10.59 10.06 10.57 0.2M
2021-04-27 10.64 10.71 10.23 10.26 0.2M
2021-04-26 10.69 10.71 10.47 10.68 0.1M
2021-04-23 10.83 10.88 10.52 10.59 0.2M
2021-04-22 10.84 10.90 10.56 10.66 0.2M
2021-04-21 10.75 11.04 10.67 10.92 0.3M
2021-04-20 10.48 10.78 10.37 10.74 0.2M
2021-04-19 10.59 10.64 10.39 10.47 0.2M
2021-04-16 10.25 10.57 10.10 10.49 0.4M
2021-04-15 9.78 10.16 9.75 10.08 0.2M
2021-04-14 9.86 9.86 9.59 9.60 0.1M
2021-04-13 9.70 9.96 9.70 9.79 0.1M
2021-04-12 10.10 10.10 9.65 9.73 0.2M
2021-04-09 9.89 10.12 9.85 10.10 0.2M
2021-04-08 9.78 10.06 9.78 10.05 0.2M
2021-04-07 9.85 9.89 9.56 9.69 0.2M
2021-04-06 9.96 10.14 9.91 10.02 0.2M
2021-04-05 9.82 10.03 9.68 9.83 0.2M
2021-04-01 9.72 9.83 9.65 9.76 0.2M
2021-03-31 9.08 9.54 9.06 9.46 0.3M
2021-03-30 9.21 9.30 9.06 9.06 0.2M
2021-03-29 9.24 9.48 9.03 9.48 0.3M
2021-03-26 9.00 9.36 9.00 9.36 0.1M
2021-03-25 8.94 9.18 8.85 9.01 0.2M
2021-03-24 9.25 9.26 8.97 8.98 0.3M
2021-03-23 9.55 9.55 9.27 9.34 0.2M
2021-03-22 10.01 10.01 9.71 9.72 0.1M
2021-03-19 9.71 10.00 9.66 9.86 0.7M
2021-03-18 9.93 10.04 9.80 9.89 0.3M
2021-03-17 9.65 10.02 9.46 9.95 0.3M
2021-03-16 9.98 10.00 9.69 9.79 0.2M
2021-03-15 9.70 10.08 9.64 9.81 0.3M
2021-03-12 9.45 9.67 9.35 9.58 0.3M
2021-03-11 9.77 9.94 9.61 9.90 0.3M
2021-03-10 9.71 9.72 9.50 9.67 0.2M
2021-03-09 9.46 9.62 9.27 9.53 0.5M
2021-03-08 9.00 9.14 8.73 8.84 0.2M
2021-03-05 9.19 9.20 8.82 9.17 0.3M
2021-03-04 9.13 9.35 8.82 9.12 0.7M
2021-03-03 9.42 9.55 9.01 9.47 0.3M
2021-03-02 9.23 9.57 9.14 9.42 0.3M
2021-03-01 9.15 9.49 9.07 9.22 0.3M
2021-02-26 9.26 9.36 8.89 9.07 0.3M
2021-02-25 9.44 9.68 9.14 9.25 0.2M
2021-02-24 9.35 9.71 9.25 9.62 0.2M
2021-02-23 9.68 9.76 9.20 9.50 0.2M
2021-02-22 9.72 9.80 9.45 9.79 0.5M
2021-02-19 9.55 9.80 9.39 9.47 0.4M
2021-02-18 9.53 9.74 9.38 9.38 0.2M
2021-02-17 9.65 9.76 9.33 9.64 0.5M
2021-02-16 10.13 10.39 9.87 9.97 0.4M
2021-02-12 10.45 10.50 10.22 10.38 0.1M
2021-02-11 10.72 10.83 10.38 10.48 0.2M
2021-02-10 10.91 10.96 10.42 10.57 0.2M
2021-02-09 10.94 11.02 10.69 10.73 0.1M
2021-02-08 10.82 10.99 10.76 10.91 0.3M
2021-02-05 10.24 10.48 10.09 10.48 0.3M
2021-02-04 10.00 10.20 9.73 10.04 0.3M
2021-02-03 10.50 10.54 10.21 10.32 0.2M
2021-02-02 10.28 10.36 10.08 10.20 0.3M
2021-02-01 10.50 10.74 10.24 10.53 0.3M
2021-01-29 10.85 10.89 10.26 10.33 0.2M
2021-01-28 10.67 10.69 10.11 10.44 0.3M
2021-01-27 10.48 10.62 10.04 10.11 0.4M
2021-01-26 10.63 10.88 10.56 10.78 0.2M
2021-01-25 10.71 10.94 10.22 10.69 0.3M
2021-01-22 10.48 10.89 10.27 10.64 0.2M
2021-01-21 10.82 10.91 10.58 10.81 0.3M
2021-01-20 10.75 10.92 10.44 10.82 0.3M
2021-01-19 10.34 10.57 10.18 10.51 0.3M
2021-01-15 10.60 10.68 10.22 10.26 0.3M
2021-01-14 10.77 11.00 10.55 10.81 0.2M
2021-01-13 11.17 11.20 10.82 10.88 0.2M
2021-01-12 11.06 11.20 10.69 11.17 0.5M
2021-01-11 11.17 11.44 11.03 11.12 0.3M
2021-01-08 11.58 11.61 10.94 11.25 0.4M
2021-01-07 12.05 12.15 11.75 12.01 0.3M
2021-01-06 12.71 12.71 11.98 12.28 0.4M
2021-01-05 13.11 13.29 12.51 12.61 0.3M
2021-01-04 12.74 13.12 12.54 12.91 0.7M