Stuttgart - Delayed Quote EUR
Harmony Gold Mining Co Ltd (HAM.SG)
As of 3:08 PM GMT+1. Market Open.
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 |
|---|---|---|---|---|---|---|
| Nov 18, 2024 | 8.45 | 8.75 | 8.45 | 8.75 | 8.75 | - |
| Nov 15, 2024 | 8.20 | 8.45 | 8.20 | 8.40 | 8.40 | - |
| Nov 14, 2024 | 8.40 | 8.45 | 8.30 | 8.45 | 8.45 | 2,280 |
| Nov 13, 2024 | 8.55 | 8.85 | 8.50 | 8.50 | 8.50 | 200 |
| Nov 12, 2024 | 8.50 | 8.65 | 8.45 | 8.60 | 8.60 | - |
| Nov 11, 2024 | 9.05 | 9.25 | 9.00 | 9.00 | 9.00 | 200 |
| Nov 8, 2024 | 9.50 | 9.50 | 9.25 | 9.50 | 9.50 | - |
| Nov 7, 2024 | 9.30 | 9.60 | 9.30 | 9.55 | 9.55 | - |
| Nov 6, 2024 | 9.40 | 9.80 | 9.30 | 9.40 | 9.40 | 1,639 |
| Nov 5, 2024 | 9.55 | 9.75 | 9.55 | 9.75 | 9.75 | 1,000 |
| Nov 4, 2024 | 9.55 | 9.80 | 9.50 | 9.70 | 9.70 | - |
| Nov 1, 2024 | 9.80 | 10.00 | 9.75 | 9.80 | 9.80 | - |
| Oct 31, 2024 | 10.20 | 10.20 | 9.75 | 9.80 | 9.80 | 1,900 |
| Oct 30, 2024 | 10.50 | 10.60 | 10.20 | 10.20 | 10.20 | - |
| Oct 29, 2024 | 10.30 | 10.30 | 10.20 | 10.30 | 10.30 | - |
| Oct 28, 2024 | 10.20 | 10.50 | 10.20 | 10.50 | 10.50 | 1,050 |
| Oct 25, 2024 | 10.60 | 10.60 | 10.30 | 10.30 | 10.30 | - |
| Oct 24, 2024 | 10.60 | 10.70 | 10.60 | 10.70 | 10.70 | - |
| Oct 23, 2024 | 11.10 | 11.20 | 10.50 | 10.50 | 10.50 | - |
| Oct 22, 2024 | 11.00 | 11.10 | 11.00 | 11.00 | 11.00 | - |
| Oct 21, 2024 | 11.00 | 11.20 | 10.70 | 11.20 | 11.20 | 4,000 |
| Oct 18, 2024 | 10.50 | 10.60 | 10.40 | 10.60 | 10.60 | 100 |
| Oct 17, 2024 | 9.60 | 10.40 | 9.60 | 10.30 | 10.30 | 3,350 |
| Oct 16, 2024 | 9.10 | 9.60 | 9.10 | 9.60 | 9.60 | 500 |
| Oct 15, 2024 | 8.85 | 9.05 | 8.60 | 9.05 | 9.05 | - |
| Oct 14, 2024 | 8.95 | 9.00 | 8.75 | 8.75 | 8.75 | - |
| Oct 11, 2024 | 0.05 Dividend | |||||
| Oct 11, 2024 | 8.95 | 9.20 | 8.95 | 9.05 | 9.05 | - |
| Oct 10, 2024 | 8.35 | 8.60 | 8.35 | 8.60 | 8.55 | - |
| Oct 9, 2024 | 8.25 | 8.35 | 8.20 | 8.30 | 8.25 | - |
| Oct 8, 2024 | 8.40 | 8.40 | 8.35 | 8.40 | 8.35 | - |
| Oct 7, 2024 | 8.80 | 8.80 | 8.55 | 8.60 | 8.55 | - |
| Oct 4, 2024 | 8.85 | 9.10 | 8.80 | 9.10 | 9.04 | 10,000 |
| Oct 3, 2024 | 9.40 | 9.40 | 9.00 | 9.10 | 9.04 | 2,800 |
| Oct 2, 2024 | 9.65 | 9.65 | 9.45 | 9.45 | 9.39 | - |
| Oct 1, 2024 | 9.50 | 9.60 | 9.00 | 9.45 | 9.39 | - |
| Sep 30, 2024 | 9.50 | 9.60 | 9.10 | 9.10 | 9.04 | - |
| Sep 27, 2024 | 9.50 | 9.80 | 9.50 | 9.60 | 9.54 | 3,050 |
| Sep 26, 2024 | 9.40 | 9.65 | 9.40 | 9.60 | 9.54 | 616 |
| Sep 25, 2024 | 9.45 | 9.60 | 9.30 | 9.35 | 9.29 | 2,063 |
| Sep 24, 2024 | 9.25 | 9.60 | 9.20 | 9.60 | 9.54 | 1,726 |
| Sep 23, 2024 | 9.15 | 9.55 | 9.05 | 9.55 | 9.49 | 300 |
| Sep 20, 2024 | 8.70 | 9.20 | 8.70 | 9.20 | 9.14 | 40 |
| Sep 19, 2024 | 8.85 | 8.95 | 8.75 | 8.85 | 8.79 | - |
| Sep 18, 2024 | 8.90 | 8.90 | 8.75 | 8.85 | 8.79 | - |
| Sep 17, 2024 | 8.90 | 9.00 | 8.90 | 8.95 | 8.89 | - |
| Sep 16, 2024 | 8.70 | 9.00 | 8.70 | 9.00 | 8.94 | - |
| Sep 13, 2024 | 8.50 | 8.90 | 8.50 | 8.90 | 8.84 | 5,000 |
| Sep 12, 2024 | 7.85 | 8.60 | 7.85 | 8.60 | 8.55 | 333 |
| Sep 11, 2024 | 7.85 | 7.90 | 7.70 | 7.70 | 7.65 | - |
| Sep 10, 2024 | 7.95 | 7.95 | 7.70 | 7.80 | 7.75 | - |
| Sep 9, 2024 | 7.75 | 8.00 | 7.75 | 8.00 | 7.95 | - |
| Sep 6, 2024 | 7.90 | 8.00 | 7.90 | 7.95 | 7.90 | - |
| Sep 5, 2024 | 8.00 | 8.00 | 7.45 | 7.85 | 7.80 | - |
| Sep 4, 2024 | 8.15 | 8.30 | 8.15 | 8.15 | 8.10 | - |
| Sep 3, 2024 | 8.60 | 8.70 | 8.25 | 8.25 | 8.20 | 1,000 |
| Sep 2, 2024 | 8.90 | 8.90 | 8.55 | 8.60 | 8.55 | 1,015 |
| Aug 30, 2024 | 9.20 | 9.35 | 9.10 | 9.10 | 9.04 | - |
| Aug 29, 2024 | 9.00 | 9.35 | 9.00 | 9.35 | 9.29 | - |
| Aug 28, 2024 | 9.00 | 9.05 | 9.00 | 9.05 | 8.99 | - |
| Aug 27, 2024 | 9.05 | 9.55 | 9.00 | 9.20 | 9.14 | - |
| Aug 26, 2024 | 9.10 | 9.40 | 9.10 | 9.25 | 9.19 | 1,000 |
| Aug 23, 2024 | 9.35 | 9.35 | 9.15 | 9.15 | 9.09 | - |
| Aug 22, 2024 | 9.85 | 9.90 | 9.40 | 9.40 | 9.34 | 1,990 |
| Aug 21, 2024 | 9.90 | 9.95 | 9.75 | 9.90 | 9.84 | - |
| Aug 20, 2024 | 9.70 | 10.20 | 9.70 | 10.20 | 10.14 | 680 |
| Aug 19, 2024 | 9.45 | 9.55 | 9.20 | 9.50 | 9.44 | - |
| Aug 16, 2024 | 9.10 | 9.30 | 9.05 | 9.30 | 9.24 | 400 |
| Aug 15, 2024 | 8.95 | 9.25 | 8.95 | 9.20 | 9.14 | 15 |
| Aug 14, 2024 | 8.95 | 9.10 | 8.95 | 9.00 | 8.94 | - |
| Aug 13, 2024 | 8.70 | 9.05 | 8.70 | 9.05 | 8.99 | - |
| Aug 12, 2024 | 8.55 | 8.70 | 8.55 | 8.70 | 8.65 | - |
| Aug 9, 2024 | 8.45 | 8.60 | 8.05 | 8.55 | 8.50 | - |
| Aug 8, 2024 | 8.10 | 8.35 | 8.10 | 8.35 | 8.30 | - |
| Aug 7, 2024 | 8.30 | 8.70 | 8.30 | 8.65 | 8.60 | - |
| Aug 6, 2024 | 8.00 | 8.40 | 8.00 | 8.40 | 8.35 | 7,065 |
| Aug 5, 2024 | 8.30 | 8.30 | 7.85 | 8.25 | 8.20 | 815 |
| Aug 2, 2024 | 8.80 | 9.00 | 8.65 | 8.65 | 8.60 | - |
| Aug 1, 2024 | 8.85 | 9.20 | 8.85 | 9.20 | 9.14 | 30 |
| Jul 31, 2024 | 8.30 | 8.95 | 8.30 | 8.75 | 8.70 | 2,500 |
| Jul 30, 2024 | 8.00 | 8.50 | 8.00 | 8.50 | 8.45 | 200 |
| Jul 29, 2024 | 8.00 | 8.25 | 8.00 | 8.25 | 8.20 | - |
| Jul 26, 2024 | 7.70 | 7.95 | 7.70 | 7.95 | 7.90 | - |
| Jul 25, 2024 | 8.10 | 8.10 | 7.80 | 7.80 | 7.75 | 100 |
| Jul 24, 2024 | 8.25 | 8.55 | 8.25 | 8.40 | 8.35 | - |
| Jul 23, 2024 | 8.15 | 8.50 | 8.10 | 8.30 | 8.25 | 352 |
| Jul 22, 2024 | 8.50 | 8.55 | 8.50 | 8.50 | 8.45 | - |
| Jul 19, 2024 | 9.10 | 9.10 | 8.85 | 8.90 | 8.84 | 400 |
| Jul 18, 2024 | 9.60 | 9.65 | 9.40 | 9.40 | 9.34 | - |
| Jul 17, 2024 | 9.85 | 10.10 | 9.75 | 9.85 | 9.79 | - |
| Jul 16, 2024 | 8.55 | 9.25 | 8.55 | 9.25 | 9.19 | - |
| Jul 15, 2024 | 8.75 | 8.75 | 8.50 | 8.60 | 8.55 | - |
| Jul 12, 2024 | 8.95 | 8.95 | 8.80 | 8.90 | 8.84 | - |
| Jul 11, 2024 | 8.85 | 8.95 | 8.85 | 8.95 | 8.89 | - |
| Jul 10, 2024 | 8.75 | 8.90 | 8.75 | 8.90 | 8.84 | 5,000 |
| Jul 9, 2024 | 8.70 | 8.90 | 8.70 | 8.90 | 8.84 | - |
| Jul 8, 2024 | 8.70 | 8.85 | 8.70 | 8.80 | 8.75 | - |
| Jul 5, 2024 | 8.50 | 8.90 | 8.50 | 8.80 | 8.75 | 500 |
| Jul 4, 2024 | 8.50 | 8.55 | 8.50 | 8.50 | 8.45 | - |
| Jul 3, 2024 | 8.45 | 8.75 | 8.35 | 8.75 | 8.70 | - |
| Jul 2, 2024 | 8.40 | 8.65 | 8.40 | 8.45 | 8.40 | 710 |
| Jul 1, 2024 | 8.35 | 8.50 | 8.35 | 8.40 | 8.35 | 469 |
| Jun 28, 2024 | 8.45 | 8.65 | 8.45 | 8.60 | 8.55 | - |
| Jun 27, 2024 | 8.20 | 8.65 | 8.20 | 8.65 | 8.60 | - |
| Jun 26, 2024 | 8.35 | 8.55 | 8.35 | 8.40 | 8.35 | - |
| Jun 25, 2024 | 8.25 | 8.55 | 8.20 | 8.50 | 8.45 | - |
| Jun 24, 2024 | 8.30 | 8.55 | 8.25 | 8.55 | 8.50 | - |
| Jun 21, 2024 | 8.35 | 8.70 | 8.25 | 8.25 | 8.20 | - |
| Jun 20, 2024 | 8.05 | 8.35 | 8.05 | 8.30 | 8.25 | - |
| Jun 19, 2024 | 8.00 | 8.20 | 7.95 | 7.95 | 7.90 | - |
| Jun 18, 2024 | 7.60 | 7.90 | 7.60 | 7.90 | 7.85 | 200 |
| Jun 17, 2024 | 7.60 | 7.70 | 7.60 | 7.65 | 7.60 | - |
| Jun 14, 2024 | 7.55 | 7.95 | 7.55 | 7.80 | 7.75 | - |
| Jun 13, 2024 | 7.55 | 7.70 | 7.55 | 7.70 | 7.65 | - |
| Jun 12, 2024 | 7.55 | 7.85 | 7.55 | 7.75 | 7.70 | 500 |
| Jun 11, 2024 | 7.55 | 7.55 | 7.45 | 7.45 | 7.40 | - |
| Jun 10, 2024 | 7.55 | 7.75 | 7.50 | 7.70 | 7.65 | 25 |
| Jun 7, 2024 | 8.30 | 8.30 | 7.65 | 7.65 | 7.60 | 300 |
| Jun 6, 2024 | 8.10 | 8.30 | 8.10 | 8.15 | 8.10 | - |
| Jun 5, 2024 | 7.95 | 8.05 | 7.90 | 7.95 | 7.90 | - |
| Jun 4, 2024 | 8.40 | 8.40 | 8.05 | 8.15 | 8.10 | - |
| Jun 3, 2024 | 8.25 | 8.45 | 8.25 | 8.45 | 8.40 | - |
| May 31, 2024 | 8.35 | 8.40 | 8.25 | 8.40 | 8.35 | - |
| May 30, 2024 | 8.25 | 8.40 | 8.00 | 8.40 | 8.35 | - |
| May 29, 2024 | 8.45 | 8.50 | 8.30 | 8.30 | 8.25 | - |
| May 28, 2024 | 8.40 | 8.60 | 8.40 | 8.50 | 8.45 | - |
| May 27, 2024 | 8.50 | 8.60 | 8.45 | 8.45 | 8.40 | - |
| May 24, 2024 | 8.30 | 8.50 | 8.30 | 8.50 | 8.45 | 250 |
| May 23, 2024 | 8.75 | 8.85 | 8.75 | 8.85 | 8.79 | - |
| May 22, 2024 | 9.25 | 9.30 | 9.15 | 9.25 | 9.19 | 1,210 |
| May 21, 2024 | 9.20 | 9.30 | 9.00 | 9.30 | 9.24 | 1,000 |
| May 20, 2024 | 8.95 | 9.25 | 8.95 | 9.10 | 9.04 | 22 |
| May 17, 2024 | 8.55 | 8.70 | 8.45 | 8.70 | 8.65 | - |
| May 16, 2024 | 8.55 | 8.65 | 8.55 | 8.55 | 8.50 | - |
| May 15, 2024 | 8.50 | 8.65 | 8.45 | 8.65 | 8.60 | 5,100 |
| May 14, 2024 | 8.40 | 8.50 | 8.35 | 8.50 | 8.45 | - |
| May 13, 2024 | 8.45 | 8.50 | 8.35 | 8.50 | 8.45 | - |
| May 10, 2024 | 8.45 | 8.75 | 8.45 | 8.60 | 8.55 | - |
| May 9, 2024 | 8.20 | 8.35 | 8.10 | 8.35 | 8.30 | - |
| May 8, 2024 | 8.10 | 8.25 | 8.05 | 8.25 | 8.20 | - |
| May 7, 2024 | 8.20 | 8.20 | 7.85 | 8.15 | 8.10 | 400 |
| May 6, 2024 | 7.90 | 8.30 | 7.90 | 8.30 | 8.25 | - |
| May 3, 2024 | 7.85 | 7.85 | 7.75 | 7.80 | 7.75 | 200 |
| May 2, 2024 | 7.90 | 8.15 | 7.90 | 7.90 | 7.85 | 5,530 |
| Apr 30, 2024 | 8.40 | 8.40 | 8.10 | 8.10 | 8.05 | - |
| Apr 29, 2024 | 8.30 | 8.55 | 8.30 | 8.50 | 8.45 | 5,170 |
| Apr 26, 2024 | 8.30 | 8.45 | 8.25 | 8.35 | 8.30 | - |
| Apr 25, 2024 | 8.10 | 8.30 | 8.05 | 8.30 | 8.25 | - |
| Apr 24, 2024 | 8.15 | 8.15 | 7.95 | 8.05 | 8.00 | - |
| Apr 23, 2024 | 8.10 | 8.10 | 7.65 | 7.80 | 7.75 | - |
| Apr 22, 2024 | 8.60 | 8.60 | 8.25 | 8.25 | 8.20 | - |
| Apr 19, 2024 | 8.45 | 8.55 | 8.40 | 8.55 | 8.50 | - |
| Apr 18, 2024 | 8.35 | 8.50 | 8.35 | 8.50 | 8.45 | - |
| Apr 17, 2024 | 8.25 | 8.40 | 8.25 | 8.40 | 8.35 | 190 |
| Apr 16, 2024 | 8.40 | 8.40 | 8.15 | 8.15 | 8.10 | 1,000 |
| Apr 15, 2024 | 8.45 | 8.70 | 8.45 | 8.45 | 8.40 | - |
| Apr 12, 2024 | 8.60 | 8.90 | 8.60 | 8.75 | 8.70 | 9,312 |
| Apr 11, 2024 | 0.08 Dividend | |||||
| Apr 11, 2024 | 8.10 | 8.35 | 8.10 | 8.35 | 8.30 | - |
| Apr 10, 2024 | 8.30 | 8.50 | 8.15 | 8.30 | 8.17 | 50 |
| Apr 9, 2024 | 8.10 | 8.45 | 8.10 | 8.45 | 8.32 | - |
| Apr 8, 2024 | 8.05 | 8.30 | 8.05 | 8.30 | 8.17 | 600 |
| Apr 5, 2024 | 7.90 | 8.15 | 7.90 | 8.15 | 8.02 | 415 |
| Apr 4, 2024 | 7.85 | 8.00 | 7.80 | 7.80 | 7.68 | - |
| Apr 3, 2024 | 7.65 | 7.95 | 7.65 | 7.95 | 7.83 | 1,250 |
| Apr 2, 2024 | 7.20 | 7.80 | 7.20 | 7.80 | 7.68 | 350 |
| Mar 28, 2024 | 7.30 | 7.60 | 7.30 | 7.50 | 7.38 | - |
| Mar 27, 2024 | 7.10 | 7.25 | 7.10 | 7.25 | 7.14 | - |
| Mar 26, 2024 | 7.10 | 7.25 | 7.10 | 7.15 | 7.04 | - |
| Mar 25, 2024 | 7.05 | 7.30 | 7.05 | 7.15 | 7.04 | 250 |
| Mar 22, 2024 | 7.20 | 7.20 | 7.05 | 7.10 | 6.99 | - |
| Mar 21, 2024 | 7.30 | 7.45 | 7.15 | 7.35 | 7.24 | 600 |
| Mar 20, 2024 | 6.75 | 7.10 | 6.75 | 7.10 | 6.99 | - |
| Mar 19, 2024 | 6.80 | 6.85 | 6.75 | 6.75 | 6.65 | - |
| Mar 18, 2024 | 6.75 | 6.95 | 6.75 | 6.95 | 6.84 | - |
| Mar 15, 2024 | 7.05 | 7.15 | 6.95 | 6.95 | 6.84 | 500 |
| Mar 14, 2024 | 7.10 | 7.15 | 7.00 | 7.00 | 6.89 | 2,600 |
| Mar 13, 2024 | 6.75 | 7.30 | 6.75 | 7.30 | 7.19 | 2,145 |
| Mar 12, 2024 | 6.95 | 7.15 | 6.90 | 7.10 | 6.99 | 3,750 |
| Mar 11, 2024 | 6.30 | 7.15 | 6.30 | 7.15 | 7.04 | 14,440 |
| Mar 8, 2024 | 6.40 | 6.45 | 6.35 | 6.45 | 6.35 | 11,500 |
| Mar 7, 2024 | 6.40 | 6.45 | 6.40 | 6.40 | 6.30 | - |
| Mar 6, 2024 | 6.20 | 6.25 | 6.10 | 6.25 | 6.15 | 2,390 |
| Mar 5, 2024 | 6.15 | 6.35 | 6.10 | 6.35 | 6.25 | - |
| Mar 4, 2024 | 5.55 | 6.10 | 5.55 | 6.10 | 6.01 | 8,862 |
| Mar 1, 2024 | 5.20 | 5.45 | 5.20 | 5.45 | 5.37 | 920 |
| Feb 29, 2024 | 5.05 | 5.25 | 5.05 | 5.25 | 5.17 | - |
| Feb 28, 2024 | 5.05 | 5.15 | 5.00 | 5.15 | 5.07 | - |
| Feb 27, 2024 | 5.05 | 5.15 | 5.05 | 5.15 | 5.07 | - |
| Feb 26, 2024 | 5.15 | 5.15 | 5.10 | 5.10 | 5.02 | - |
| Feb 23, 2024 | 5.15 | 5.20 | 5.10 | 5.10 | 5.02 | - |
| Feb 22, 2024 | 5.05 | 5.45 | 5.05 | 5.25 | 5.17 | - |
| Feb 21, 2024 | 5.10 | 5.20 | 5.10 | 5.15 | 5.07 | - |
| Feb 20, 2024 | 5.20 | 5.35 | 5.15 | 5.20 | 5.12 | 500 |
| Feb 19, 2024 | 5.15 | 5.20 | 5.15 | 5.20 | 5.12 | - |
| Feb 16, 2024 | 5.10 | 5.20 | 5.10 | 5.15 | 5.07 | - |
| Feb 15, 2024 | 5.05 | 5.20 | 5.05 | 5.20 | 5.12 | - |
| Feb 14, 2024 | 5.10 | 5.10 | 5.00 | 5.10 | 5.02 | - |
| Feb 13, 2024 | 5.40 | 5.50 | 5.15 | 5.15 | 5.07 | 190 |
| Feb 12, 2024 | 5.35 | 5.50 | 5.35 | 5.45 | 5.37 | 1,195 |
| Feb 9, 2024 | 5.45 | 5.45 | 5.35 | 5.35 | 5.27 | - |
| Feb 8, 2024 | 5.55 | 5.55 | 5.45 | 5.50 | 5.41 | - |
| Feb 7, 2024 | 5.65 | 5.65 | 5.60 | 5.65 | 5.56 | - |
| Feb 6, 2024 | 5.65 | 5.70 | 5.60 | 5.65 | 5.56 | - |
| Feb 5, 2024 | 5.85 | 5.85 | 5.70 | 5.75 | 5.66 | 850 |
| Feb 2, 2024 | 5.95 | 6.05 | 5.85 | 5.85 | 5.76 | - |
| Feb 1, 2024 | 5.65 | 6.25 | 5.65 | 6.25 | 6.15 | 1,350 |
| Jan 31, 2024 | 5.55 | 5.60 | 5.55 | 5.60 | 5.51 | - |
| Jan 30, 2024 | 5.75 | 5.80 | 5.65 | 5.65 | 5.56 | - |
| Jan 29, 2024 | 5.75 | 5.95 | 5.70 | 5.70 | 5.61 | - |
| Jan 26, 2024 | 5.65 | 5.85 | 5.65 | 5.80 | 5.71 | - |
| Jan 25, 2024 | 5.20 | 5.75 | 5.20 | 5.75 | 5.66 | - |
| Jan 24, 2024 | 5.20 | 5.50 | 5.20 | 5.45 | 5.37 | 1,000 |
| Jan 23, 2024 | 5.10 | 5.20 | 5.05 | 5.20 | 5.12 | - |
| Jan 22, 2024 | 5.10 | 5.10 | 5.05 | 5.10 | 5.02 | - |
| Jan 19, 2024 | 5.00 | 5.10 | 5.00 | 5.05 | 4.97 | 300 |
| Jan 18, 2024 | 5.05 | 5.10 | 5.05 | 5.05 | 4.97 | - |
| Jan 17, 2024 | 5.15 | 5.15 | 4.96 | 4.98 | 4.90 | - |
| Jan 16, 2024 | 5.35 | 5.35 | 5.20 | 5.20 | 5.12 | - |
| Jan 15, 2024 | 5.40 | 5.40 | 5.35 | 5.35 | 5.27 | - |
| Jan 12, 2024 | 5.05 | 5.40 | 5.05 | 5.35 | 5.27 | - |
| Jan 11, 2024 | 5.10 | 5.20 | 5.05 | 5.05 | 4.97 | 5,000 |
| Jan 10, 2024 | 5.10 | 5.15 | 5.10 | 5.10 | 5.02 | - |
| Jan 9, 2024 | 5.25 | 5.30 | 5.25 | 5.25 | 5.17 | - |
| Jan 8, 2024 | 5.30 | 5.30 | 5.20 | 5.20 | 5.12 | - |
| Jan 5, 2024 | 5.40 | 5.45 | 5.40 | 5.45 | 5.37 | - |
| Jan 4, 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.32 | - |
| Jan 3, 2024 | 5.50 | 5.50 | 5.35 | 5.45 | 5.37 | 350 |
| Jan 2, 2024 | 5.50 | 5.75 | 5.50 | 5.60 | 5.51 | 1,800 |
| Dec 29, 2023 | 5.55 | 5.55 | 5.55 | 5.55 | 5.46 | - |
| Dec 28, 2023 | 5.70 | 5.75 | 5.60 | 5.70 | 5.61 | - |
| Dec 27, 2023 | 5.70 | 5.75 | 5.65 | 5.75 | 5.66 | - |
| Dec 22, 2023 | 5.50 | 5.80 | 5.50 | 5.75 | 5.66 | - |
| Dec 21, 2023 | 5.55 | 5.75 | 5.55 | 5.70 | 5.61 | - |
| Dec 20, 2023 | 5.70 | 5.75 | 5.65 | 5.65 | 5.56 | - |
| Dec 19, 2023 | 5.30 | 5.80 | 5.30 | 5.80 | 5.71 | - |
| Dec 18, 2023 | 5.50 | 5.60 | 5.35 | 5.35 | 5.27 | - |
| Dec 15, 2023 | 5.50 | 5.60 | 5.45 | 5.45 | 5.37 | - |
| Dec 14, 2023 | 5.45 | 5.65 | 5.45 | 5.55 | 5.46 | - |
| Dec 13, 2023 | 5.00 | 5.15 | 4.98 | 5.15 | 5.07 | - |
| Dec 12, 2023 | 5.50 | 5.50 | 5.05 | 5.05 | 4.97 | 500 |
| Dec 11, 2023 | 5.35 | 5.65 | 5.25 | 5.65 | 5.56 | 2,890 |
| Dec 8, 2023 | 5.50 | 5.50 | 5.35 | 5.45 | 5.37 | 600 |
| Dec 7, 2023 | 5.45 | 5.55 | 5.40 | 5.55 | 5.46 | - |
| Dec 6, 2023 | 5.55 | 5.70 | 5.50 | 5.50 | 5.41 | - |
| Dec 5, 2023 | 5.60 | 5.65 | 5.50 | 5.50 | 5.41 | - |
| Dec 4, 2023 | 5.85 | 5.85 | 5.55 | 5.55 | 5.46 | - |
| Dec 1, 2023 | 5.70 | 5.75 | 5.55 | 5.70 | 5.61 | - |
| Nov 30, 2023 | 5.70 | 5.70 | 5.50 | 5.60 | 5.51 | 1,000 |
| Nov 29, 2023 | 5.70 | 5.70 | 5.60 | 5.70 | 5.61 | - |
| Nov 28, 2023 | 5.35 | 5.50 | 5.35 | 5.45 | 5.37 | 4,100 |
| Nov 27, 2023 | 5.25 | 5.35 | 5.25 | 5.35 | 5.27 | 5,000 |
| Nov 24, 2023 | 5.15 | 5.20 | 5.15 | 5.20 | 5.12 | - |
| Nov 23, 2023 | 5.20 | 5.20 | 5.20 | 5.20 | 5.12 | - |
| Nov 22, 2023 | 5.20 | 5.20 | 5.20 | 5.20 | 5.12 | - |
| Nov 21, 2023 | 5.10 | 5.20 | 4.96 | 5.20 | 5.12 | 3,000 |
| Nov 20, 2023 | 4.98 | 5.00 | 4.92 | 5.00 | 4.92 | 500 |
Related Tickers
5BG.BE B2Gold Corp
2.5570
+0.99%
ZP1.SG Aris Mining Corp
3.8300
+4.42%
0W2.SG Westgold Resources Ltd
1.7300
+6.72%
R7X2.F Mandalay Resources Corporation
2.2200
+1.83%
0R2D.IL Kinross Gold Corporation
13.18
-0.04%
F1YN.F Lundin Gold Inc.
20.55
+2.24%
CTYMF Catalyst Metals Limited
2.1000
0.00%
LUG.ST Lundin Gold Inc.
246.00
+4.24%
VITFF Victoria Gold Corp.
0.3460
0.00%
WGX.TO WESTGOLD RESOURCES LIMITED
2.5350
+3.05%