Buenos Aires - Delayed Quote ARS
Harmony Gold Mining Company Limited (HMY.BA)
At close: November 15 at 4:58 PM GMT-3
Currency in ARS 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 15, 2024 | 10,300.00 | 10,425.00 | 9,750.00 | 9,790.00 | 9,790.00 | 19,750 |
| Nov 14, 2024 | 10,375.00 | 10,425.00 | 10,100.00 | 10,250.00 | 10,250.00 | 31,516 |
| Nov 13, 2024 | 10,750.00 | 11,425.00 | 10,400.00 | 10,500.00 | 10,500.00 | 20,806 |
| Nov 12, 2024 | 10,975.00 | 10,975.00 | 10,350.00 | 10,625.00 | 10,625.00 | 30,114 |
| Nov 11, 2024 | 11,800.00 | 11,800.00 | 10,750.00 | 10,950.00 | 10,950.00 | 45,393 |
| Nov 8, 2024 | 12,200.00 | 12,200.00 | 11,425.00 | 11,850.00 | 11,850.00 | 8,543 |
| Nov 7, 2024 | 12,325.00 | 12,325.00 | 12,000.00 | 12,200.00 | 12,200.00 | 13,583 |
| Nov 6, 2024 | 11,900.00 | 12,175.00 | 11,850.00 | 11,950.00 | 11,950.00 | 10,531 |
| Nov 5, 2024 | 12,725.00 | 13,075.00 | 12,550.00 | 12,700.00 | 12,700.00 | 9,091 |
| Nov 4, 2024 | 12,400.00 | 12,725.00 | 12,350.00 | 12,400.00 | 12,400.00 | 3,720 |
| Nov 1, 2024 | 12,550.00 | 12,625.00 | 12,375.00 | 12,475.00 | 12,475.00 | 3,246 |
| Oct 31, 2024 | 12,975.00 | 12,975.00 | 12,250.00 | 12,550.00 | 12,550.00 | 2,913 |
| Oct 30, 2024 | 13,300.00 | 13,300.00 | 12,875.00 | 13,050.00 | 13,050.00 | 5,010 |
| Oct 29, 2024 | 12,875.00 | 13,225.00 | 12,575.00 | 13,150.00 | 13,150.00 | 4,357 |
| Oct 28, 2024 | 12,950.00 | 13,200.00 | 12,875.00 | 12,875.00 | 12,875.00 | 4,499 |
| Oct 25, 2024 | 13,625.00 | 13,625.00 | 13,075.00 | 13,125.00 | 13,125.00 | 3,459 |
| Oct 24, 2024 | 13,700.00 | 13,975.00 | 13,375.00 | 13,600.00 | 13,600.00 | 3,971 |
| Oct 23, 2024 | 14,100.00 | 14,150.00 | 13,550.00 | 13,625.00 | 13,625.00 | 8,126 |
| Oct 22, 2024 | 14,400.00 | 14,700.00 | 14,400.00 | 14,550.00 | 14,550.00 | 27,280 |
| Oct 21, 2024 | 14,300.00 | 14,625.00 | 14,200.00 | 14,375.00 | 14,375.00 | 14,411 |
| Oct 18, 2024 | 13,850.00 | 14,125.00 | 13,600.00 | 14,075.00 | 14,075.00 | 16,671 |
| Oct 17, 2024 | 13,050.00 | 13,900.00 | 13,050.00 | 13,600.00 | 13,600.00 | 44,129 |
| Oct 16, 2024 | 12,200.00 | 12,725.00 | 12,200.00 | 12,625.00 | 12,625.00 | 14,961 |
| Oct 15, 2024 | 11,550.00 | 11,900.00 | 11,550.00 | 11,875.00 | 11,875.00 | 8,323 |
| Oct 14, 2024 | 11,750.00 | 11,750.00 | 11,250.00 | 11,550.00 | 11,550.00 | 6,777 |
| Oct 10, 2024 | 0.05 Dividend | |||||
| Oct 10, 2024 | 11,350.00 | 11,950.00 | 11,350.00 | 11,800.00 | 11,800.00 | 47,790 |
| Oct 9, 2024 | 11,475.00 | 11,475.00 | 10,975.00 | 11,125.00 | 11,124.95 | 8,643 |
| Oct 8, 2024 | 11,425.00 | 11,425.00 | 11,100.00 | 11,375.00 | 11,374.95 | 12,485 |
| Oct 7, 2024 | 11,800.00 | 11,800.00 | 11,425.00 | 11,475.00 | 11,474.94 | 10,328 |
| Oct 4, 2024 | 12,300.00 | 12,300.00 | 11,850.00 | 12,050.00 | 12,049.94 | 7,674 |
| Oct 3, 2024 | 12,900.00 | 12,900.00 | 12,075.00 | 12,175.00 | 12,174.94 | 13,689 |
| Oct 2, 2024 | 13,550.00 | 13,550.00 | 12,975.00 | 13,100.00 | 13,099.94 | 7,264 |
| Oct 1, 2024 | 13,025.00 | 13,550.00 | 13,025.00 | 13,450.00 | 13,449.94 | 12,566 |
| Sep 30, 2024 | 13,200.00 | 13,225.00 | 12,400.00 | 12,575.00 | 12,574.94 | 7,584 |
| Sep 27, 2024 | 13,300.00 | 13,575.00 | 13,175.00 | 13,250.00 | 13,249.94 | 11,533 |
| Sep 26, 2024 | 13,100.00 | 13,475.00 | 13,075.00 | 13,275.00 | 13,274.94 | 12,579 |
| Sep 25, 2024 | 12,725.00 | 13,150.00 | 12,700.00 | 13,075.00 | 13,074.94 | 7,390 |
| Sep 24, 2024 | 13,300.00 | 13,300.00 | 12,800.00 | 13,200.00 | 13,199.94 | 9,848 |
| Sep 23, 2024 | 12,975.00 | 13,275.00 | 12,875.00 | 12,900.00 | 12,899.94 | 9,788 |
| Sep 20, 2024 | 12,300.00 | 12,750.00 | 12,225.00 | 12,675.00 | 12,674.94 | 19,243 |
| Sep 19, 2024 | 12,150.00 | 12,350.00 | 11,850.00 | 12,000.00 | 11,999.94 | 7,714 |
| Sep 18, 2024 | 12,525.00 | 12,850.00 | 12,000.00 | 12,125.00 | 12,124.94 | 10,414 |
| Sep 17, 2024 | 12,125.00 | 12,775.00 | 12,125.00 | 12,550.00 | 12,549.94 | 5,333 |
| Sep 16, 2024 | 12,225.00 | 12,625.00 | 12,200.00 | 12,600.00 | 12,599.94 | 20,030 |
| Sep 13, 2024 | 12,475.00 | 12,475.00 | 12,150.00 | 12,225.00 | 12,224.94 | 8,970 |
| Sep 12, 2024 | 11,250.00 | 12,100.00 | 11,250.00 | 12,050.00 | 12,049.94 | 21,694 |
| Sep 11, 2024 | 11,025.00 | 11,050.00 | 10,500.00 | 11,000.00 | 10,999.95 | 9,592 |
| Sep 10, 2024 | 11,025.00 | 11,025.00 | 10,600.00 | 10,975.00 | 10,974.95 | 6,280 |
| Sep 9, 2024 | 11,200.00 | 11,250.00 | 10,925.00 | 11,075.00 | 11,074.95 | 5,445 |
| Sep 6, 2024 | 11,425.00 | 11,500.00 | 11,025.00 | 11,125.00 | 11,124.95 | 6,268 |
| Sep 5, 2024 | 11,575.00 | 11,675.00 | 11,300.00 | 11,425.00 | 11,424.95 | 8,953 |
| Sep 4, 2024 | 11,975.00 | 12,125.00 | 11,650.00 | 11,725.00 | 11,724.94 | 6,060 |
| Sep 3, 2024 | 12,150.00 | 12,150.00 | 11,850.00 | 11,975.00 | 11,974.94 | 9,236 |
| Sep 2, 2024 | 12,700.00 | 12,700.00 | 12,075.00 | 12,350.00 | 12,349.94 | 6,339 |
| Aug 30, 2024 | 13,100.00 | 13,100.00 | 12,350.00 | 12,575.00 | 12,574.94 | 20,693 |
| Aug 29, 2024 | 13,450.00 | 13,525.00 | 13,300.00 | 13,400.00 | 13,399.94 | 3,055 |
| Aug 28, 2024 | 13,150.00 | 13,300.00 | 13,000.00 | 13,200.00 | 13,199.94 | 6,683 |
| Aug 27, 2024 | 13,500.00 | 13,525.00 | 13,150.00 | 13,275.00 | 13,274.94 | 4,768 |
| Aug 26, 2024 | 13,400.00 | 13,475.00 | 13,100.00 | 13,200.00 | 13,199.94 | 4,503 |
| Aug 23, 2024 | 13,500.00 | 13,625.00 | 13,150.00 | 13,350.00 | 13,349.94 | 5,794 |
| Aug 22, 2024 | 14,400.00 | 14,400.00 | 13,500.00 | 13,525.00 | 13,524.93 | 8,391 |
| Aug 21, 2024 | 14,425.00 | 14,475.00 | 14,150.00 | 14,375.00 | 14,374.93 | 8,529 |
| Aug 20, 2024 | 14,150.00 | 14,600.00 | 14,150.00 | 14,450.00 | 14,449.93 | 7,441 |
| Aug 19, 2024 | 13,750.00 | 14,225.00 | 13,750.00 | 14,100.00 | 14,099.93 | 10,594 |
| Aug 16, 2024 | 13,000.00 | 13,750.00 | 13,000.00 | 13,675.00 | 13,674.93 | 6,878 |
| Aug 15, 2024 | 12,700.00 | 13,025.00 | 12,575.00 | 12,950.00 | 12,949.94 | 5,234 |
| Aug 14, 2024 | 12,700.00 | 12,725.00 | 12,425.00 | 12,725.00 | 12,724.94 | 2,858 |
| Aug 13, 2024 | 12,500.00 | 12,900.00 | 12,500.00 | 12,750.00 | 12,749.94 | 6,326 |
| Aug 12, 2024 | 12,300.00 | 12,450.00 | 12,150.00 | 12,425.00 | 12,424.94 | 5,681 |
| Aug 9, 2024 | 12,375.00 | 12,450.00 | 12,050.00 | 12,275.00 | 12,274.94 | 2,955 |
| Aug 8, 2024 | 12,025.00 | 12,550.00 | 12,025.00 | 12,300.00 | 12,299.94 | 4,583 |
| Aug 7, 2024 | 12,275.00 | 12,725.00 | 11,875.00 | 12,025.00 | 12,024.94 | 5,543 |
| Aug 6, 2024 | 12,125.00 | 12,425.00 | 12,000.00 | 12,325.00 | 12,324.94 | 4,819 |
| Aug 5, 2024 | 11,800.00 | 12,400.00 | 11,500.00 | 12,000.00 | 11,999.94 | 10,825 |
| Aug 2, 2024 | 12,550.00 | 12,575.00 | 11,925.00 | 12,100.00 | 12,099.94 | 17,830 |
| Aug 1, 2024 | 12,800.00 | 12,925.00 | 12,350.00 | 12,525.00 | 12,524.94 | 10,762 |
| Jul 31, 2024 | 12,025.00 | 12,600.00 | 11,800.00 | 12,550.00 | 12,549.94 | 11,955 |
| Jul 30, 2024 | 11,425.00 | 11,675.00 | 11,300.00 | 11,525.00 | 11,524.94 | 10,633 |
| Jul 29, 2024 | 11,875.00 | 11,875.00 | 11,225.00 | 11,375.00 | 11,374.95 | 7,870 |
| Jul 26, 2024 | 11,600.00 | 11,875.00 | 11,525.00 | 11,650.00 | 11,649.94 | 5,152 |
| Jul 25, 2024 | 11,025.00 | 11,525.00 | 11,025.00 | 11,275.00 | 11,274.95 | 7,588 |
| Jul 24, 2024 | 12,200.00 | 12,400.00 | 11,900.00 | 12,000.00 | 11,999.94 | 9,709 |
| Jul 23, 2024 | 12,125.00 | 12,250.00 | 12,000.00 | 12,150.00 | 12,149.94 | 5,062 |
| Jul 22, 2024 | 12,300.00 | 12,300.00 | 11,900.00 | 12,075.00 | 12,074.94 | 10,447 |
| Jul 19, 2024 | 13,500.00 | 13,500.00 | 12,350.00 | 12,500.00 | 12,499.94 | 12,275 |
| Jul 18, 2024 | 13,675.00 | 13,825.00 | 13,275.00 | 13,425.00 | 13,424.94 | 9,957 |
| Jul 17, 2024 | 14,100.00 | 14,100.00 | 13,625.00 | 13,825.00 | 13,824.93 | 9,738 |
| Jul 16, 2024 | 12,975.00 | 14,250.00 | 12,725.00 | 14,075.00 | 14,074.93 | 27,911 |
| Jul 15, 2024 | 13,500.00 | 13,525.00 | 12,325.00 | 12,400.00 | 12,399.94 | 12,487 |
| Jul 12, 2024 | 13,975.00 | 14,025.00 | 13,250.00 | 13,800.00 | 13,799.93 | 11,178 |
| Jul 11, 2024 | 13,575.00 | 14,275.00 | 13,575.00 | 14,200.00 | 14,199.93 | 10,493 |
| Jul 10, 2024 | 13,400.00 | 13,800.00 | 13,250.00 | 13,475.00 | 13,474.93 | 5,869 |
| Jul 8, 2024 | 13,600.00 | 13,634.00 | 13,109.50 | 13,353.50 | 13,353.44 | 11,783 |
| Jul 5, 2024 | 13,700.00 | 13,849.00 | 13,290.00 | 13,652.00 | 13,651.93 | 12,340 |
| Jul 4, 2024 | 13,476.00 | 14,252.00 | 13,476.00 | 13,829.50 | 13,829.43 | 9,099 |
| Jul 3, 2024 | 13,200.00 | 13,680.00 | 12,921.00 | 13,356.50 | 13,356.44 | 11,095 |
| Jul 2, 2024 | 12,999.00 | 13,360.00 | 12,888.50 | 13,029.50 | 13,029.44 | 10,436 |
| Jul 1, 2024 | 12,500.00 | 13,000.00 | 12,456.00 | 12,967.50 | 12,967.44 | 7,590 |
| Jun 28, 2024 | 12,356.00 | 12,515.50 | 12,201.50 | 12,396.00 | 12,395.94 | 6,254 |
| Jun 27, 2024 | 12,122.00 | 12,657.00 | 12,122.00 | 12,394.00 | 12,393.94 | 9,111 |
| Jun 26, 2024 | 12,040.00 | 12,113.50 | 11,825.00 | 12,090.00 | 12,089.94 | 13,466 |
| Jun 25, 2024 | 11,890.00 | 12,174.00 | 11,890.00 | 12,063.00 | 12,062.94 | 7,247 |
| Jun 24, 2024 | 11,450.50 | 12,096.00 | 11,239.50 | 11,933.50 | 11,933.44 | 19,018 |
| Jun 19, 2024 | 11,140.00 | 11,500.00 | 11,101.00 | 11,438.50 | 11,438.44 | 4,258 |
| Jun 18, 2024 | 10,717.00 | 11,401.00 | 10,525.00 | 11,196.00 | 11,195.95 | 19,621 |
| Jun 14, 2024 | 10,582.00 | 10,738.00 | 10,487.00 | 10,692.50 | 10,692.45 | 4,782 |
| Jun 13, 2024 | 10,900.00 | 10,917.50 | 9,500.00 | 10,525.50 | 10,525.45 | 7,731 |
| Jun 12, 2024 | 10,956.00 | 11,500.00 | 10,797.00 | 10,896.00 | 10,895.95 | 7,312 |
| Jun 11, 2024 | 10,780.00 | 10,805.00 | 10,470.00 | 10,731.00 | 10,730.95 | 6,333 |
| Jun 10, 2024 | 10,900.50 | 10,913.50 | 10,625.00 | 10,806.00 | 10,805.95 | 11,567 |
| Jun 7, 2024 | 11,669.00 | 11,669.00 | 10,650.00 | 10,858.00 | 10,857.95 | 27,784 |
| Jun 6, 2024 | 11,657.00 | 12,067.50 | 11,415.50 | 11,937.00 | 11,936.94 | 8,265 |
| Jun 5, 2024 | 11,446.50 | 11,908.50 | 11,200.00 | 11,658.50 | 11,658.44 | 5,647 |
| Jun 4, 2024 | 11,779.50 | 11,896.00 | 11,276.00 | 11,472.00 | 11,471.94 | 9,447 |
| Jun 3, 2024 | 11,404.00 | 11,974.00 | 11,360.50 | 11,943.50 | 11,943.44 | 7,725 |
| May 31, 2024 | 11,208.00 | 11,450.00 | 10,974.00 | 11,387.50 | 11,387.45 | 5,942 |
| May 30, 2024 | 10,941.00 | 11,289.50 | 10,941.00 | 11,194.00 | 11,193.95 | 3,264 |
| May 29, 2024 | 11,595.00 | 11,595.00 | 10,715.00 | 11,000.00 | 10,999.95 | 7,795 |
| May 28, 2024 | 11,894.00 | 11,980.00 | 11,322.50 | 11,580.00 | 11,579.94 | 7,123 |
| May 27, 2024 | 11,500.00 | 11,893.00 | 11,114.00 | 11,814.50 | 11,814.44 | 2,721 |
| May 24, 2024 | 11,760.00 | 12,006.50 | 11,202.50 | 11,407.00 | 11,406.95 | 5,681 |
| May 23, 2024 | 12,175.00 | 12,276.50 | 11,411.50 | 11,501.00 | 11,500.94 | 13,014 |
| May 22, 2024 | 12,250.00 | 12,351.00 | 11,700.00 | 12,129.50 | 12,129.44 | 14,371 |
| May 21, 2024 | 11,589.00 | 12,314.00 | 11,589.00 | 12,303.00 | 12,302.94 | 18,043 |
| May 20, 2024 | 11,000.00 | 11,589.00 | 10,856.50 | 11,549.00 | 11,548.94 | 11,121 |
| May 17, 2024 | 10,475.00 | 10,819.50 | 10,475.00 | 10,817.00 | 10,816.95 | 7,648 |
| May 16, 2024 | 10,250.00 | 10,487.00 | 10,233.00 | 10,300.00 | 10,299.95 | 3,761 |
| May 15, 2024 | 10,100.00 | 10,500.00 | 10,076.50 | 10,230.00 | 10,229.95 | 15,254 |
| May 14, 2024 | 9,889.00 | 10,082.00 | 9,889.00 | 10,037.00 | 10,036.95 | 3,811 |
| May 13, 2024 | 10,000.00 | 10,000.00 | 9,730.00 | 9,889.00 | 9,888.95 | 11,415 |
| May 10, 2024 | 10,160.00 | 10,239.50 | 9,904.00 | 9,989.00 | 9,988.95 | 6,747 |
| May 9, 2024 | 9,511.00 | 9,976.00 | 9,511.00 | 9,952.00 | 9,951.95 | 10,456 |
| May 8, 2024 | 10,000.00 | 10,000.00 | 9,491.00 | 9,530.50 | 9,530.45 | 4,065 |
| May 7, 2024 | 9,878.50 | 9,878.50 | 9,528.50 | 9,673.50 | 9,673.45 | 6,337 |
| May 6, 2024 | 9,530.00 | 10,070.00 | 9,530.00 | 9,937.50 | 9,937.45 | 7,491 |
| May 3, 2024 | 9,490.00 | 9,672.50 | 9,390.50 | 9,531.00 | 9,530.95 | 8,179 |
| May 2, 2024 | 9,379.00 | 9,500.00 | 9,218.50 | 9,490.00 | 9,489.95 | 10,844 |
| Apr 30, 2024 | 9,925.00 | 9,925.00 | 9,327.50 | 9,350.00 | 9,349.96 | 6,061 |
| Apr 29, 2024 | 9,800.00 | 10,032.00 | 9,768.00 | 9,909.50 | 9,909.45 | 4,831 |
| Apr 26, 2024 | 9,742.00 | 9,824.50 | 9,582.00 | 9,738.00 | 9,737.95 | 1,250 |
| Apr 25, 2024 | 9,235.00 | 9,836.50 | 9,159.00 | 9,753.00 | 9,752.95 | 7,145 |
| Apr 24, 2024 | 9,260.00 | 9,260.00 | 9,000.00 | 9,219.50 | 9,219.46 | 5,161 |
| Apr 23, 2024 | 8,805.50 | 9,265.50 | 8,805.50 | 9,192.50 | 9,192.46 | 5,363 |
| Apr 22, 2024 | 9,600.00 | 9,600.00 | 9,073.50 | 9,199.50 | 9,199.46 | 10,756 |
| Apr 19, 2024 | 9,800.00 | 9,950.00 | 9,623.50 | 9,945.00 | 9,944.95 | 4,536 |
| Apr 18, 2024 | 9,800.00 | 9,860.00 | 9,511.00 | 9,749.00 | 9,748.95 | 6,148 |
| Apr 17, 2024 | 9,700.00 | 9,929.00 | 9,481.50 | 9,639.50 | 9,639.45 | 5,171 |
| Apr 16, 2024 | 9,695.00 | 9,695.00 | 9,291.50 | 9,546.50 | 9,546.45 | 17,047 |
| Apr 15, 2024 | 9,555.00 | 9,786.00 | 9,438.50 | 9,703.50 | 9,703.45 | 7,315 |
| Apr 12, 2024 | 9,866.50 | 10,300.00 | 9,499.50 | 9,543.50 | 9,543.45 | 9,888 |
| Apr 11, 2024 | 0.08 Dividend | |||||
| Apr 11, 2024 | 9,500.00 | 9,722.00 | 9,241.50 | 9,700.50 | 9,700.45 | 688 |
| Apr 10, 2024 | 9,278.00 | 9,444.00 | 9,179.00 | 9,263.00 | 9,262.88 | 5,789 |
| Apr 9, 2024 | 9,380.00 | 9,579.00 | 9,238.00 | 9,379.00 | 9,378.88 | 5,822 |
| Apr 8, 2024 | 9,325.00 | 9,347.50 | 9,157.00 | 9,247.50 | 9,247.38 | 6,040 |
| Apr 5, 2024 | 9,082.00 | 9,371.50 | 9,034.00 | 9,317.50 | 9,317.38 | 4,365 |
| Apr 4, 2024 | 9,344.50 | 9,612.00 | 9,043.50 | 9,067.50 | 9,067.38 | 6,593 |
| Apr 3, 2024 | 9,050.00 | 9,381.00 | 9,050.00 | 9,220.00 | 9,219.88 | 7,545 |
| Mar 27, 2024 | 8,750.00 | 8,913.00 | 8,647.50 | 8,724.00 | 8,723.88 | 5,005 |
| Mar 26, 2024 | 8,594.00 | 8,723.00 | 8,501.00 | 8,562.00 | 8,561.89 | 4,271 |
| Mar 25, 2024 | 8,470.50 | 8,796.00 | 8,360.00 | 8,360.00 | 8,359.89 | 2,542 |
| Mar 22, 2024 | 8,500.00 | 8,619.50 | 8,424.50 | 8,475.50 | 8,475.39 | 2,048 |
| Mar 21, 2024 | 8,782.50 | 8,836.00 | 8,519.00 | 8,694.00 | 8,693.89 | 4,591 |
| Mar 20, 2024 | 8,101.50 | 8,795.00 | 8,101.50 | 8,746.50 | 8,746.38 | 15,528 |
| Mar 19, 2024 | 8,009.50 | 8,142.00 | 7,913.50 | 7,987.50 | 7,987.39 | 7,290 |
| Mar 18, 2024 | 7,955.00 | 8,220.00 | 7,955.00 | 8,088.00 | 8,087.89 | 9,262 |
| Mar 15, 2024 | 8,000.00 | 8,294.00 | 7,926.50 | 8,243.50 | 8,243.39 | 4,812 |
| Mar 14, 2024 | 8,280.00 | 8,326.00 | 8,093.50 | 8,166.50 | 8,166.39 | 12,672 |
| Mar 13, 2024 | 8,500.00 | 8,726.50 | 8,265.00 | 8,289.00 | 8,288.89 | 9,723 |
| Mar 12, 2024 | 8,106.00 | 8,490.00 | 7,823.50 | 8,269.00 | 8,268.89 | 10,489 |
| Mar 11, 2024 | 7,550.00 | 8,280.00 | 7,550.00 | 8,106.00 | 8,105.89 | 18,853 |
| Mar 8, 2024 | 7,261.50 | 7,516.00 | 6,970.00 | 7,477.50 | 7,477.40 | 5,842 |
| Mar 7, 2024 | 7,160.00 | 7,380.00 | 6,800.00 | 7,318.50 | 7,318.40 | 4,140 |
| Mar 6, 2024 | 7,180.00 | 7,466.00 | 6,800.00 | 7,170.50 | 7,170.41 | 9,219 |
| Mar 5, 2024 | 7,170.00 | 7,431.50 | 6,890.00 | 7,202.00 | 7,201.91 | 5,677 |
| Mar 4, 2024 | 6,405.00 | 7,185.00 | 6,405.00 | 7,142.50 | 7,142.41 | 10,108 |
| Mar 1, 2024 | 6,160.00 | 6,490.00 | 6,160.00 | 6,407.50 | 6,407.42 | 3,886 |
| Feb 29, 2024 | 5,855.00 | 6,365.50 | 5,747.50 | 6,099.00 | 6,098.92 | 4,266 |
| Feb 28, 2024 | 6,050.00 | 6,200.00 | 5,700.00 | 5,817.00 | 5,816.92 | 5,355 |
| Feb 27, 2024 | 6,085.00 | 6,280.00 | 6,009.00 | 6,057.50 | 6,057.42 | 1,986 |
| Feb 26, 2024 | 6,300.00 | 6,309.00 | 6,000.00 | 6,059.50 | 6,059.42 | 2,397 |
| Feb 23, 2024 | 6,170.00 | 6,316.50 | 5,941.00 | 6,303.00 | 6,302.92 | 3,829 |
| Feb 22, 2024 | 6,400.00 | 6,509.00 | 6,127.50 | 6,161.50 | 6,161.42 | 3,164 |
| Feb 21, 2024 | 6,300.00 | 6,483.50 | 6,125.00 | 6,158.00 | 6,157.92 | 3,483 |
| Feb 20, 2024 | 6,330.00 | 6,845.00 | 6,221.50 | 6,332.50 | 6,332.42 | 4,277 |
| Feb 19, 2024 | 6,269.00 | 6,500.00 | 6,000.50 | 6,306.00 | 6,305.92 | 1,771 |
| Feb 16, 2024 | 6,595.00 | 6,595.00 | 6,061.50 | 6,245.50 | 6,245.42 | 4,572 |
| Feb 15, 2024 | 6,505.00 | 6,820.50 | 6,205.00 | 6,533.00 | 6,532.91 | 3,925 |
| Feb 14, 2024 | 6,882.00 | 6,882.00 | 6,383.00 | 6,486.50 | 6,486.41 | 12,443 |
| Feb 9, 2024 | 7,510.00 | 7,700.00 | 7,200.00 | 7,244.00 | 7,243.90 | 4,655 |
| Feb 8, 2024 | 7,638.50 | 7,638.50 | 7,227.00 | 7,508.00 | 7,507.90 | 3,281 |
| Feb 7, 2024 | 7,550.00 | 7,999.00 | 7,519.00 | 7,680.00 | 7,679.90 | 2,934 |
| Feb 6, 2024 | 7,940.00 | 8,050.00 | 7,600.00 | 7,616.50 | 7,616.40 | 2,806 |
| Feb 5, 2024 | 8,300.00 | 8,300.00 | 7,825.00 | 7,882.50 | 7,882.40 | 4,604 |
| Feb 2, 2024 | 8,544.00 | 8,544.00 | 7,900.00 | 8,174.50 | 8,174.39 | 11,536 |
| Feb 1, 2024 | 7,899.00 | 8,645.00 | 7,747.50 | 8,607.50 | 8,607.39 | 9,114 |
| Jan 31, 2024 | 7,844.00 | 8,110.00 | 7,518.50 | 7,839.50 | 7,839.40 | 5,382 |
| Jan 30, 2024 | 7,856.00 | 8,254.00 | 7,556.00 | 7,736.00 | 7,735.90 | 4,092 |
| Jan 29, 2024 | 7,933.00 | 8,107.00 | 7,790.00 | 7,868.50 | 7,868.40 | 3,145 |
| Jan 26, 2024 | 8,042.00 | 8,300.00 | 7,723.50 | 7,831.00 | 7,830.90 | 4,520 |
| Jan 25, 2024 | 7,702.00 | 8,320.00 | 7,702.00 | 8,010.00 | 8,009.89 | 10,577 |
| Jan 24, 2024 | 7,550.00 | 7,849.00 | 7,330.00 | 7,355.00 | 7,354.90 | 4,372 |
| Jan 23, 2024 | 7,349.00 | 7,626.00 | 7,216.50 | 7,350.00 | 7,349.90 | 3,757 |
| Jan 22, 2024 | 7,370.00 | 7,380.50 | 7,150.00 | 7,337.50 | 7,337.40 | 5,711 |
| Jan 19, 2024 | 7,140.00 | 7,380.50 | 7,020.00 | 7,360.50 | 7,360.40 | 4,188 |
| Jan 18, 2024 | 7,035.00 | 7,300.00 | 6,810.00 | 7,100.50 | 7,100.41 | 3,752 |
| Jan 17, 2024 | 6,800.00 | 7,100.00 | 6,538.00 | 7,020.00 | 7,019.91 | 6,479 |
| Jan 16, 2024 | 6,998.00 | 7,123.50 | 6,600.00 | 6,867.00 | 6,866.91 | 8,139 |
| Jan 15, 2024 | 6,600.00 | 6,990.00 | 6,302.50 | 6,938.00 | 6,937.91 | 2,908 |
| Jan 12, 2024 | 6,720.00 | 6,900.00 | 6,505.00 | 6,666.00 | 6,665.91 | 5,834 |
| Jan 11, 2024 | 6,795.50 | 6,917.50 | 6,386.00 | 6,443.50 | 6,443.42 | 5,306 |
| Jan 10, 2024 | 6,785.00 | 7,024.00 | 6,627.00 | 6,795.50 | 6,795.41 | 7,025 |
| Jan 9, 2024 | 6,931.00 | 7,299.00 | 6,760.00 | 6,830.00 | 6,829.91 | 5,943 |
| Jan 8, 2024 | 6,738.00 | 7,080.00 | 6,450.00 | 7,009.00 | 7,008.91 | 8,935 |
| Jan 5, 2024 | 6,437.00 | 6,784.50 | 6,412.50 | 6,760.50 | 6,760.41 | 9,340 |
| Jan 4, 2024 | 6,160.00 | 6,581.50 | 6,160.00 | 6,437.00 | 6,436.92 | 6,526 |
| Jan 3, 2024 | 6,095.00 | 6,250.00 | 5,801.50 | 6,191.50 | 6,191.42 | 11,706 |
| Jan 2, 2024 | 6,020.00 | 6,617.00 | 5,865.50 | 6,051.50 | 6,051.42 | 12,573 |
| Dec 29, 2023 | 5,910.00 | 6,150.00 | 5,727.00 | 5,987.50 | 5,987.42 | 7,532 |
| Dec 28, 2023 | 5,700.00 | 5,850.00 | 5,450.00 | 5,726.00 | 5,725.92 | 9,469 |
| Dec 27, 2023 | 5,540.00 | 5,855.00 | 5,540.00 | 5,608.00 | 5,607.93 | 5,163 |
| Dec 26, 2023 | 5,991.00 | 6,750.00 | 5,526.50 | 5,692.50 | 5,692.43 | 6,230 |
| Dec 22, 2023 | 6,000.00 | 6,230.00 | 5,904.50 | 5,954.00 | 5,953.92 | 1,311 |
| Dec 21, 2023 | 5,905.00 | 6,119.00 | 5,798.50 | 5,980.50 | 5,980.42 | 5,276 |
| Dec 20, 2023 | 6,032.00 | 6,285.00 | 5,828.50 | 5,884.50 | 5,884.42 | 6,208 |
| Dec 19, 2023 | 5,637.00 | 6,200.00 | 5,400.00 | 6,032.00 | 6,031.92 | 12,904 |
| Dec 18, 2023 | 6,120.00 | 6,600.00 | 5,513.50 | 5,637.00 | 5,636.93 | 6,633 |
| Dec 15, 2023 | 6,048.00 | 6,419.50 | 5,783.50 | 6,025.00 | 6,024.92 | 5,586 |
| Dec 14, 2023 | 6,244.00 | 6,244.00 | 5,820.00 | 6,080.00 | 6,079.92 | 9,676 |
| Dec 13, 2023 | 5,820.00 | 5,960.00 | 5,306.00 | 5,772.00 | 5,771.92 | 9,804 |
| Dec 12, 2023 | 5,950.00 | 5,950.00 | 5,450.00 | 5,785.00 | 5,784.92 | 27,322 |
| Dec 11, 2023 | 5,901.00 | 6,708.50 | 5,793.00 | 6,132.00 | 6,131.92 | 8,205 |
| Dec 7, 2023 | 5,660.00 | 5,960.00 | 5,503.00 | 5,864.00 | 5,863.92 | 8,126 |
| Dec 6, 2023 | 5,459.00 | 5,700.00 | 5,250.00 | 5,644.00 | 5,643.93 | 8,378 |
| Dec 5, 2023 | 5,438.50 | 5,998.00 | 5,200.00 | 5,458.00 | 5,457.93 | 6,897 |
| Dec 4, 2023 | 5,577.00 | 5,900.00 | 5,282.00 | 5,406.50 | 5,406.43 | 7,070 |
| Dec 1, 2023 | 5,195.00 | 5,744.00 | 4,900.00 | 5,686.50 | 5,686.43 | 8,121 |
| Nov 30, 2023 | 5,150.00 | 5,399.00 | 4,745.50 | 5,198.00 | 5,197.93 | 6,190 |
| Nov 29, 2023 | 5,320.00 | 5,415.50 | 5,025.00 | 5,192.50 | 5,192.43 | 5,188 |
| Nov 28, 2023 | 4,910.00 | 5,300.00 | 4,807.00 | 5,221.00 | 5,220.93 | 6,309 |
| Nov 27, 2023 | 5,680.00 | 5,680.00 | 4,747.00 | 5,079.00 | 5,078.93 | 6,456 |
| Nov 24, 2023 | 5,530.00 | 6,055.00 | 5,048.00 | 5,214.00 | 5,213.93 | 6,758 |
| Nov 23, 2023 | 5,300.00 | 5,690.00 | 5,300.00 | 5,520.00 | 5,519.93 | 4,832 |
| Nov 22, 2023 | 4,970.00 | 5,425.00 | 4,900.00 | 5,208.00 | 5,207.93 | 8,156 |
| Nov 21, 2023 | 4,900.00 | 5,570.00 | 4,800.00 | 4,929.00 | 4,928.94 | 10,301 |
| Nov 17, 2023 | 4,760.00 | 4,919.50 | 4,550.00 | 4,765.00 | 4,764.94 | 6,032 |
| Nov 16, 2023 | 4,650.00 | 4,920.00 | 4,600.00 | 4,724.50 | 4,724.44 | 7,923 |
| Nov 15, 2023 | 4,820.00 | 4,956.50 | 4,598.00 | 4,655.00 | 4,654.94 | 9,971 |
Related Tickers
GOLD.BA Barrick Gold Corporation
9,410.00
-3.19%
GFI.BA Gold Fields Limited
15,500.00
-2.05%
PAAS.BA Pan American Silver Corp.
8,120.00
-2.43%
GFI Gold Fields Limited
13.66
-0.44%
PAAS Pan American Silver Corp.
21.41
-2.15%
FNV Franco-Nevada Corporation
113.95
-1.10%
CDE Coeur Mining, Inc.
6.14
-1.44%
AEM Agnico Eagle Mines Limited
76.76
-1.13%
GOLD Barrick Gold Corporation
16.65
-1.19%