NYSE - Nasdaq Real Time Price • USD
Harmony Gold Mining Company Limited (HMY)
At close: April 24 at 4:00 PM EDT
Pre-Market: 7:37 AM EDT
Currency in USD 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 |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 8.67 | 8.77 | 8.59 | 8.74 | 8.74 | 4,248,700 |
| Apr 23, 2024 | 8.44 | 8.78 | 8.40 | 8.77 | 8.77 | 6,767,500 |
| Apr 22, 2024 | 8.67 | 8.77 | 8.36 | 8.71 | 8.71 | 6,293,700 |
| Apr 19, 2024 | 9.08 | 9.33 | 9.05 | 9.29 | 9.29 | 6,154,100 |
| Apr 18, 2024 | 9.18 | 9.32 | 8.99 | 9.12 | 9.12 | 5,822,400 |
| Apr 17, 2024 | 9.05 | 9.26 | 8.90 | 9.08 | 9.08 | 5,906,600 |
| Apr 16, 2024 | 8.84 | 8.98 | 8.68 | 8.87 | 8.87 | 8,025,800 |
| Apr 15, 2024 | 9.37 | 9.38 | 8.90 | 9.02 | 9.02 | 9,731,900 |
| Apr 12, 2024 | 9.67 | 9.80 | 9.03 | 9.11 | 9.11 | 10,416,900 |
| Apr 11, 2024 | 0.08 Dividend | |||||
| Apr 11, 2024 | 9.05 | 9.26 | 8.81 | 9.24 | 9.24 | 7,698,800 |
| Apr 10, 2024 | 8.80 | 9.05 | 8.76 | 8.86 | 8.78 | 7,234,100 |
| Apr 9, 2024 | 9.30 | 9.31 | 8.94 | 9.03 | 8.95 | 6,258,700 |
| Apr 8, 2024 | 9.02 | 9.13 | 8.75 | 8.93 | 8.85 | 5,934,800 |
| Apr 5, 2024 | 8.72 | 8.94 | 8.64 | 8.84 | 8.76 | 8,204,200 |
| Apr 4, 2024 | 8.70 | 8.87 | 8.50 | 8.59 | 8.51 | 9,760,700 |
| Apr 3, 2024 | 8.56 | 8.69 | 8.46 | 8.59 | 8.51 | 6,726,000 |
| Apr 2, 2024 | 8.38 | 8.61 | 8.32 | 8.41 | 8.34 | 7,344,100 |
| Apr 1, 2024 | 8.37 | 8.45 | 8.03 | 8.09 | 8.02 | 6,534,800 |
| Mar 28, 2024 | 8.21 | 8.29 | 8.05 | 8.17 | 8.10 | 6,040,100 |
| Mar 27, 2024 | 7.86 | 8.09 | 7.84 | 8.02 | 7.95 | 4,559,000 |
| Mar 26, 2024 | 8.00 | 8.00 | 7.76 | 7.78 | 7.71 | 2,700,600 |
| Mar 25, 2024 | 7.79 | 8.01 | 7.75 | 7.77 | 7.70 | 3,693,400 |
| Mar 22, 2024 | 7.75 | 7.81 | 7.67 | 7.72 | 7.65 | 4,476,100 |
| Mar 21, 2024 | 8.13 | 8.18 | 7.78 | 7.88 | 7.81 | 7,347,300 |
| Mar 20, 2024 | 7.56 | 8.04 | 7.53 | 7.96 | 7.89 | 9,548,900 |
| Mar 19, 2024 | 7.50 | 7.60 | 7.21 | 7.40 | 7.33 | 7,125,600 |
| Mar 18, 2024 | 7.59 | 7.65 | 7.47 | 7.54 | 7.47 | 6,646,100 |
| Mar 15, 2024 | 7.66 | 7.76 | 7.57 | 7.70 | 7.63 | 25,761,200 |
| Mar 14, 2024 | 7.71 | 7.82 | 7.65 | 7.73 | 7.66 | 7,861,500 |
| Mar 13, 2024 | 7.80 | 8.07 | 7.79 | 7.87 | 7.80 | 8,309,600 |
| Mar 12, 2024 | 7.57 | 7.86 | 7.51 | 7.76 | 7.69 | 10,639,600 |
| Mar 11, 2024 | 7.18 | 8.00 | 7.15 | 7.93 | 7.86 | 14,037,200 |
| Mar 8, 2024 | 7.14 | 7.23 | 7.03 | 7.14 | 7.08 | 5,196,800 |
| Mar 7, 2024 | 7.08 | 7.20 | 6.97 | 7.11 | 7.05 | 5,645,700 |
| Mar 6, 2024 | 6.88 | 7.20 | 6.80 | 7.06 | 7.00 | 7,828,800 |
| Mar 5, 2024 | 6.89 | 6.99 | 6.78 | 6.88 | 6.82 | 9,180,400 |
| Mar 4, 2024 | 6.21 | 6.79 | 6.13 | 6.78 | 6.72 | 11,019,600 |
| Mar 1, 2024 | 5.83 | 5.95 | 5.72 | 5.94 | 5.89 | 10,039,800 |
| Feb 29, 2024 | 5.80 | 5.89 | 5.68 | 5.71 | 5.66 | 5,327,400 |
| Feb 28, 2024 | 5.60 | 5.71 | 5.41 | 5.51 | 5.46 | 4,526,300 |
| Feb 27, 2024 | 5.62 | 5.66 | 5.53 | 5.53 | 5.48 | 2,547,900 |
| Feb 26, 2024 | 5.57 | 5.59 | 5.51 | 5.58 | 5.53 | 2,649,500 |
| Feb 23, 2024 | 5.68 | 5.69 | 5.50 | 5.66 | 5.61 | 4,560,000 |
| Feb 22, 2024 | 5.71 | 5.75 | 5.59 | 5.69 | 5.64 | 3,935,200 |
| Feb 21, 2024 | 5.63 | 5.63 | 5.50 | 5.56 | 5.51 | 2,767,900 |
| Feb 20, 2024 | 5.70 | 5.71 | 5.54 | 5.62 | 5.57 | 2,509,900 |
| Feb 16, 2024 | 5.56 | 5.64 | 5.54 | 5.57 | 5.52 | 2,345,100 |
| Feb 15, 2024 | 5.61 | 5.69 | 5.57 | 5.60 | 5.55 | 3,516,100 |
| Feb 14, 2024 | 5.44 | 5.53 | 5.41 | 5.50 | 5.45 | 3,304,600 |
| Feb 13, 2024 | 5.67 | 5.68 | 5.43 | 5.47 | 5.42 | 5,365,200 |
| Feb 12, 2024 | 5.90 | 5.92 | 5.86 | 5.87 | 5.82 | 4,962,500 |
| Feb 9, 2024 | 5.92 | 5.94 | 5.82 | 5.86 | 5.81 | 3,111,700 |
| Feb 8, 2024 | 5.97 | 6.04 | 5.93 | 5.94 | 5.89 | 2,873,400 |
| Feb 7, 2024 | 6.08 | 6.14 | 6.05 | 6.05 | 6.00 | 2,827,100 |
| Feb 6, 2024 | 6.15 | 6.16 | 6.05 | 6.13 | 6.08 | 3,229,200 |
| Feb 5, 2024 | 6.16 | 6.21 | 6.06 | 6.17 | 6.12 | 4,133,100 |
| Feb 2, 2024 | 6.38 | 6.42 | 6.26 | 6.39 | 6.33 | 6,456,300 |
| Feb 1, 2024 | 6.33 | 6.76 | 6.33 | 6.70 | 6.64 | 12,630,700 |
| Jan 31, 2024 | 6.17 | 6.38 | 6.14 | 6.19 | 6.14 | 7,318,800 |
| Jan 30, 2024 | 6.48 | 6.48 | 6.03 | 6.11 | 6.06 | 7,544,800 |
| Jan 29, 2024 | 6.40 | 6.40 | 6.21 | 6.28 | 6.22 | 4,122,600 |
| Jan 26, 2024 | 6.32 | 6.42 | 6.27 | 6.29 | 6.23 | 3,568,900 |
| Jan 25, 2024 | 6.22 | 6.36 | 6.14 | 6.22 | 6.17 | 6,466,900 |
| Jan 24, 2024 | 6.10 | 6.10 | 5.70 | 5.73 | 5.68 | 6,185,100 |
| Jan 23, 2024 | 5.67 | 5.76 | 5.60 | 5.75 | 5.70 | 3,818,200 |
| Jan 22, 2024 | 5.53 | 5.63 | 5.51 | 5.60 | 5.55 | 2,831,500 |
| Jan 19, 2024 | 5.56 | 5.66 | 5.52 | 5.64 | 5.59 | 3,293,000 |
| Jan 18, 2024 | 5.55 | 5.60 | 5.47 | 5.52 | 5.47 | 3,904,000 |
| Jan 17, 2024 | 5.45 | 5.60 | 5.40 | 5.56 | 5.51 | 6,352,300 |
| Jan 16, 2024 | 5.74 | 5.79 | 5.66 | 5.69 | 5.64 | 4,209,900 |
| Jan 12, 2024 | 5.98 | 6.08 | 5.84 | 5.87 | 5.82 | 3,527,300 |
| Jan 11, 2024 | 5.59 | 5.67 | 5.54 | 5.61 | 5.56 | 3,602,800 |
| Jan 10, 2024 | 5.66 | 5.72 | 5.60 | 5.69 | 5.64 | 2,594,200 |
| Jan 9, 2024 | 5.83 | 5.86 | 5.62 | 5.67 | 5.62 | 4,715,200 |
| Jan 8, 2024 | 5.77 | 5.88 | 5.74 | 5.86 | 5.81 | 2,797,800 |
| Jan 5, 2024 | 5.92 | 6.05 | 5.83 | 5.90 | 5.85 | 3,195,900 |
| Jan 4, 2024 | 5.95 | 6.08 | 5.91 | 5.97 | 5.92 | 2,566,800 |
| Jan 3, 2024 | 5.91 | 6.01 | 5.86 | 5.95 | 5.90 | 4,627,400 |
| Jan 2, 2024 | 6.29 | 6.34 | 6.06 | 6.08 | 6.03 | 4,428,400 |
| Dec 29, 2023 | 6.23 | 6.28 | 6.07 | 6.15 | 6.10 | 4,617,200 |
| Dec 28, 2023 | 6.36 | 6.38 | 6.12 | 6.14 | 6.09 | 3,362,500 |
| Dec 27, 2023 | 6.42 | 6.52 | 6.34 | 6.36 | 6.30 | 3,348,000 |
| Dec 26, 2023 | 6.32 | 6.40 | 6.22 | 6.31 | 6.25 | 1,844,100 |
| Dec 22, 2023 | 6.49 | 6.58 | 6.30 | 6.31 | 6.25 | 3,133,900 |
| Dec 21, 2023 | 6.34 | 6.37 | 6.26 | 6.30 | 6.24 | 2,751,500 |
| Dec 20, 2023 | 6.31 | 6.36 | 6.17 | 6.18 | 6.13 | 4,170,900 |
| Dec 19, 2023 | 6.14 | 6.45 | 6.13 | 6.32 | 6.26 | 6,921,200 |
| Dec 18, 2023 | 5.96 | 6.01 | 5.86 | 5.96 | 5.91 | 3,786,600 |
| Dec 15, 2023 | 6.05 | 6.11 | 5.98 | 6.04 | 5.99 | 11,227,900 |
| Dec 14, 2023 | 6.25 | 6.36 | 5.98 | 6.09 | 6.04 | 6,124,100 |
| Dec 13, 2023 | 5.41 | 5.90 | 5.41 | 5.90 | 5.85 | 6,147,700 |
| Dec 12, 2023 | 5.63 | 5.68 | 5.41 | 5.57 | 5.52 | 8,577,900 |
| Dec 11, 2023 | 5.90 | 6.11 | 5.87 | 6.10 | 6.05 | 5,668,300 |
| Dec 8, 2023 | 5.81 | 5.96 | 5.80 | 5.92 | 5.87 | 4,374,100 |
| Dec 7, 2023 | 6.05 | 6.07 | 5.89 | 5.96 | 5.91 | 3,348,900 |
| Dec 6, 2023 | 6.06 | 6.16 | 5.96 | 6.01 | 5.96 | 4,031,900 |
| Dec 5, 2023 | 6.01 | 6.07 | 5.89 | 5.97 | 5.92 | 5,413,000 |
| Dec 4, 2023 | 6.12 | 6.17 | 6.00 | 6.08 | 6.03 | 6,393,700 |
| Dec 1, 2023 | 6.21 | 6.34 | 6.18 | 6.29 | 6.23 | 7,053,000 |
| Nov 30, 2023 | 6.10 | 6.25 | 6.06 | 6.24 | 6.19 | 4,085,100 |
| Nov 29, 2023 | 6.25 | 6.32 | 6.15 | 6.25 | 6.19 | 4,698,900 |
| Nov 28, 2023 | 6.05 | 6.23 | 6.04 | 6.22 | 6.17 | 5,946,800 |
| Nov 27, 2023 | 5.93 | 5.95 | 5.80 | 5.90 | 5.85 | 3,953,900 |
| Nov 24, 2023 | 5.75 | 5.85 | 5.71 | 5.76 | 5.71 | 2,917,700 |
| Nov 22, 2023 | 5.77 | 5.79 | 5.63 | 5.73 | 5.68 | 3,335,500 |
| Nov 21, 2023 | 5.60 | 5.80 | 5.59 | 5.70 | 5.65 | 7,109,900 |
| Nov 20, 2023 | 5.43 | 5.53 | 5.41 | 5.49 | 5.44 | 3,240,700 |
| Nov 17, 2023 | 5.52 | 5.52 | 5.37 | 5.44 | 5.39 | 3,650,600 |
| Nov 16, 2023 | 5.33 | 5.60 | 5.32 | 5.45 | 5.40 | 5,917,300 |
| Nov 15, 2023 | 5.45 | 5.46 | 5.32 | 5.37 | 5.32 | 5,955,700 |
| Nov 14, 2023 | 5.13 | 5.47 | 5.11 | 5.41 | 5.36 | 10,854,100 |
| Nov 13, 2023 | 4.84 | 4.88 | 4.72 | 4.73 | 4.69 | 4,587,300 |
| Nov 10, 2023 | 4.50 | 4.53 | 4.42 | 4.47 | 4.43 | 3,026,800 |
| Nov 9, 2023 | 4.68 | 4.73 | 4.51 | 4.54 | 4.50 | 6,735,900 |
| Nov 8, 2023 | 4.72 | 4.81 | 4.64 | 4.68 | 4.64 | 3,161,200 |
| Nov 7, 2023 | 4.73 | 4.77 | 4.62 | 4.74 | 4.70 | 3,747,300 |
| Nov 6, 2023 | 4.91 | 4.98 | 4.87 | 4.90 | 4.86 | 3,036,900 |
| Nov 3, 2023 | 4.60 | 4.98 | 4.58 | 4.94 | 4.90 | 6,907,800 |
| Nov 2, 2023 | 4.58 | 4.60 | 4.42 | 4.47 | 4.43 | 2,975,300 |
| Nov 1, 2023 | 4.47 | 4.57 | 4.46 | 4.53 | 4.49 | 3,206,500 |
| Oct 31, 2023 | 4.56 | 4.64 | 4.47 | 4.49 | 4.45 | 3,385,400 |
| Oct 30, 2023 | 4.73 | 4.73 | 4.59 | 4.62 | 4.58 | 3,048,700 |
| Oct 27, 2023 | 4.71 | 4.76 | 4.55 | 4.70 | 4.66 | 5,040,400 |
| Oct 26, 2023 | 4.74 | 4.77 | 4.67 | 4.72 | 4.68 | 4,287,900 |
| Oct 25, 2023 | 4.72 | 4.81 | 4.67 | 4.68 | 4.64 | 4,107,700 |
| Oct 24, 2023 | 4.64 | 4.79 | 4.61 | 4.77 | 4.73 | 3,823,700 |
| Oct 23, 2023 | 4.85 | 4.93 | 4.74 | 4.83 | 4.79 | 5,012,400 |
| Oct 20, 2023 | 4.86 | 5.10 | 4.85 | 4.92 | 4.88 | 6,822,800 |
| Oct 19, 2023 | 4.87 | 4.87 | 4.73 | 4.85 | 4.81 | 5,032,100 |
| Oct 18, 2023 | 5.03 | 5.08 | 4.85 | 4.89 | 4.85 | 7,125,000 |
| Oct 17, 2023 | 4.95 | 5.07 | 4.94 | 5.06 | 5.02 | 4,110,400 |
| Oct 16, 2023 | 4.95 | 5.00 | 4.82 | 4.95 | 4.91 | 5,742,000 |
| Oct 13, 2023 | 4.68 | 4.92 | 4.59 | 4.86 | 4.82 | 8,519,800 |
| Oct 12, 2023 | 0.04 Dividend | |||||
| Oct 12, 2023 | 4.56 | 4.60 | 4.42 | 4.47 | 4.43 | 4,124,500 |
| Oct 11, 2023 | 4.53 | 4.58 | 4.43 | 4.54 | 4.46 | 7,674,200 |
| Oct 10, 2023 | 4.24 | 4.30 | 4.18 | 4.25 | 4.18 | 5,107,600 |
| Oct 9, 2023 | 4.04 | 4.07 | 3.97 | 4.04 | 3.97 | 3,363,700 |
| Oct 6, 2023 | 3.77 | 3.87 | 3.76 | 3.85 | 3.78 | 3,452,500 |
| Oct 5, 2023 | 3.67 | 3.79 | 3.66 | 3.74 | 3.67 | 3,251,000 |
| Oct 4, 2023 | 3.75 | 3.77 | 3.68 | 3.73 | 3.66 | 3,567,200 |
| Oct 3, 2023 | 3.59 | 3.79 | 3.57 | 3.76 | 3.69 | 6,552,300 |
| Oct 2, 2023 | 3.57 | 3.62 | 3.51 | 3.54 | 3.48 | 5,167,700 |
| Sep 29, 2023 | 3.85 | 3.86 | 3.69 | 3.76 | 3.69 | 5,770,200 |
| Sep 28, 2023 | 3.83 | 3.90 | 3.81 | 3.88 | 3.81 | 4,981,800 |
| Sep 27, 2023 | 4.07 | 4.07 | 3.85 | 3.88 | 3.81 | 4,321,200 |
| Sep 26, 2023 | 4.15 | 4.24 | 4.11 | 4.11 | 4.04 | 3,962,200 |
| Sep 25, 2023 | 4.26 | 4.26 | 4.06 | 4.15 | 4.08 | 4,485,900 |
| Sep 22, 2023 | 4.47 | 4.49 | 4.28 | 4.29 | 4.21 | 2,350,400 |
| Sep 21, 2023 | 4.37 | 4.48 | 4.32 | 4.36 | 4.28 | 3,215,500 |
| Sep 20, 2023 | 4.27 | 4.63 | 4.27 | 4.53 | 4.45 | 5,182,700 |
| Sep 19, 2023 | 4.29 | 4.31 | 4.14 | 4.19 | 4.12 | 2,995,600 |
| Sep 18, 2023 | 4.34 | 4.38 | 4.30 | 4.33 | 4.25 | 2,993,600 |
| Sep 15, 2023 | 4.28 | 4.45 | 4.27 | 4.31 | 4.23 | 7,115,800 |
| Sep 14, 2023 | 4.18 | 4.27 | 4.13 | 4.22 | 4.15 | 2,435,800 |
| Sep 13, 2023 | 4.21 | 4.26 | 4.20 | 4.25 | 4.18 | 1,534,600 |
| Sep 12, 2023 | 4.17 | 4.26 | 4.15 | 4.21 | 4.14 | 1,709,500 |
| Sep 11, 2023 | 4.23 | 4.26 | 4.18 | 4.19 | 4.12 | 1,735,100 |
| Sep 8, 2023 | 4.14 | 4.21 | 4.12 | 4.14 | 4.07 | 2,051,500 |
| Sep 7, 2023 | 4.23 | 4.23 | 4.12 | 4.16 | 4.09 | 2,258,000 |
| Sep 6, 2023 | 4.08 | 4.32 | 4.07 | 4.19 | 4.12 | 5,374,600 |
| Sep 5, 2023 | 4.10 | 4.14 | 4.04 | 4.04 | 3.97 | 2,726,200 |
| Sep 1, 2023 | 4.27 | 4.30 | 4.16 | 4.16 | 4.09 | 3,258,600 |
| Aug 31, 2023 | 4.19 | 4.24 | 4.10 | 4.12 | 4.05 | 2,721,400 |
| Aug 30, 2023 | 4.22 | 4.32 | 4.15 | 4.17 | 4.10 | 2,418,400 |
| Aug 29, 2023 | 4.03 | 4.11 | 3.99 | 4.09 | 4.02 | 3,074,600 |
| Aug 28, 2023 | 4.01 | 4.15 | 3.98 | 4.10 | 4.03 | 2,767,300 |
| Aug 25, 2023 | 4.11 | 4.18 | 4.01 | 4.05 | 3.98 | 3,543,700 |
| Aug 24, 2023 | 4.02 | 4.11 | 3.95 | 4.06 | 3.99 | 5,486,300 |
| Aug 23, 2023 | 3.81 | 4.07 | 3.81 | 4.06 | 3.99 | 6,802,000 |
| Aug 22, 2023 | 3.56 | 3.57 | 3.50 | 3.55 | 3.49 | 2,260,900 |
| Aug 21, 2023 | 3.52 | 3.53 | 3.46 | 3.52 | 3.46 | 2,501,900 |
| Aug 18, 2023 | 3.43 | 3.52 | 3.41 | 3.51 | 3.45 | 2,779,300 |
| Aug 17, 2023 | 3.73 | 3.74 | 3.49 | 3.54 | 3.48 | 5,070,600 |
| Aug 16, 2023 | 3.83 | 3.92 | 3.81 | 3.84 | 3.77 | 3,527,700 |
| Aug 15, 2023 | 3.86 | 3.93 | 3.82 | 3.87 | 3.80 | 3,467,700 |
| Aug 14, 2023 | 3.79 | 3.88 | 3.76 | 3.87 | 3.80 | 3,010,300 |
| Aug 11, 2023 | 3.88 | 3.93 | 3.87 | 3.90 | 3.83 | 1,893,300 |
| Aug 10, 2023 | 3.98 | 4.00 | 3.90 | 3.92 | 3.85 | 2,421,700 |
| Aug 9, 2023 | 3.91 | 3.93 | 3.87 | 3.92 | 3.85 | 1,780,700 |
| Aug 8, 2023 | 3.88 | 3.96 | 3.86 | 3.93 | 3.86 | 2,296,000 |
| Aug 7, 2023 | 3.97 | 3.98 | 3.88 | 3.91 | 3.84 | 1,747,200 |
| Aug 4, 2023 | 3.94 | 4.01 | 3.91 | 3.92 | 3.85 | 2,456,900 |
| Aug 3, 2023 | 3.89 | 3.94 | 3.84 | 3.86 | 3.79 | 2,562,200 |
| Aug 2, 2023 | 3.98 | 4.01 | 3.85 | 3.88 | 3.81 | 3,786,700 |
| Aug 1, 2023 | 4.12 | 4.14 | 4.04 | 4.06 | 3.99 | 2,916,000 |
| Jul 31, 2023 | 4.24 | 4.33 | 4.22 | 4.29 | 4.21 | 4,941,700 |
| Jul 28, 2023 | 4.30 | 4.33 | 4.26 | 4.30 | 4.22 | 1,692,900 |
| Jul 27, 2023 | 4.36 | 4.39 | 4.18 | 4.19 | 4.12 | 3,400,300 |
| Jul 26, 2023 | 4.49 | 4.49 | 4.36 | 4.45 | 4.37 | 2,315,900 |
| Jul 25, 2023 | 4.49 | 4.51 | 4.43 | 4.49 | 4.41 | 1,920,000 |
| Jul 24, 2023 | 4.52 | 4.53 | 4.43 | 4.46 | 4.38 | 1,901,900 |
| Jul 21, 2023 | 4.46 | 4.52 | 4.46 | 4.50 | 4.42 | 1,551,800 |
| Jul 20, 2023 | 4.64 | 4.64 | 4.49 | 4.51 | 4.43 | 3,062,900 |
| Jul 19, 2023 | 4.63 | 4.65 | 4.51 | 4.57 | 4.49 | 2,702,800 |
| Jul 18, 2023 | 4.66 | 4.70 | 4.61 | 4.63 | 4.55 | 3,443,800 |
| Jul 17, 2023 | 4.52 | 4.61 | 4.45 | 4.58 | 4.50 | 2,683,200 |
| Jul 14, 2023 | 4.50 | 4.66 | 4.50 | 4.60 | 4.52 | 3,112,900 |
| Jul 13, 2023 | 4.56 | 4.57 | 4.44 | 4.48 | 4.40 | 2,944,500 |
| Jul 12, 2023 | 4.22 | 4.45 | 4.20 | 4.42 | 4.34 | 3,924,800 |
| Jul 11, 2023 | 4.04 | 4.14 | 4.03 | 4.08 | 4.01 | 3,556,300 |
| Jul 10, 2023 | 3.86 | 4.03 | 3.86 | 3.99 | 3.92 | 2,668,200 |
| Jul 7, 2023 | 3.92 | 3.96 | 3.86 | 3.92 | 3.85 | 3,207,800 |
| Jul 6, 2023 | 4.05 | 4.05 | 3.87 | 3.88 | 3.81 | 3,846,900 |
| Jul 5, 2023 | 4.28 | 4.28 | 4.10 | 4.10 | 4.03 | 2,701,000 |
| Jul 3, 2023 | 4.23 | 4.28 | 4.21 | 4.28 | 4.20 | 1,837,100 |
| Jun 30, 2023 | 4.11 | 4.21 | 4.08 | 4.20 | 4.13 | 2,523,600 |
| Jun 29, 2023 | 4.03 | 4.16 | 3.98 | 4.15 | 4.08 | 2,320,300 |
| Jun 28, 2023 | 4.08 | 4.12 | 4.05 | 4.07 | 4.00 | 3,033,100 |
| Jun 27, 2023 | 4.23 | 4.24 | 4.04 | 4.07 | 4.00 | 3,226,800 |
| Jun 26, 2023 | 4.25 | 4.27 | 4.18 | 4.21 | 4.14 | 2,124,400 |
| Jun 23, 2023 | 4.27 | 4.33 | 4.21 | 4.23 | 4.16 | 2,868,900 |
| Jun 22, 2023 | 4.14 | 4.23 | 4.12 | 4.22 | 4.15 | 2,230,300 |
| Jun 21, 2023 | 4.19 | 4.20 | 4.12 | 4.16 | 4.09 | 2,904,700 |
| Jun 20, 2023 | 4.36 | 4.37 | 4.23 | 4.26 | 4.19 | 3,228,900 |
| Jun 16, 2023 | 4.55 | 4.57 | 4.39 | 4.51 | 4.43 | 10,390,200 |
| Jun 15, 2023 | 4.56 | 4.59 | 4.50 | 4.56 | 4.48 | 3,455,400 |
| Jun 14, 2023 | 4.60 | 4.66 | 4.49 | 4.53 | 4.45 | 4,423,900 |
| Jun 13, 2023 | 4.66 | 4.70 | 4.46 | 4.48 | 4.40 | 3,316,500 |
| Jun 12, 2023 | 4.62 | 4.66 | 4.54 | 4.66 | 4.58 | 2,990,000 |
| Jun 9, 2023 | 4.60 | 4.61 | 4.51 | 4.52 | 4.44 | 3,964,800 |
| Jun 8, 2023 | 4.64 | 4.71 | 4.56 | 4.60 | 4.52 | 3,704,600 |
| Jun 7, 2023 | 4.65 | 4.81 | 4.56 | 4.56 | 4.48 | 3,855,600 |
| Jun 6, 2023 | 4.60 | 4.61 | 4.52 | 4.57 | 4.49 | 2,432,800 |
| Jun 5, 2023 | 4.59 | 4.64 | 4.55 | 4.62 | 4.54 | 2,357,000 |
| Jun 2, 2023 | 4.75 | 4.80 | 4.60 | 4.62 | 4.54 | 3,344,000 |
| Jun 1, 2023 | 4.73 | 4.88 | 4.70 | 4.79 | 4.71 | 4,077,700 |
| May 31, 2023 | 4.61 | 4.79 | 4.59 | 4.71 | 4.63 | 3,940,900 |
| May 30, 2023 | 4.71 | 4.71 | 4.60 | 4.61 | 4.53 | 5,033,600 |
| May 26, 2023 | 4.68 | 4.72 | 4.61 | 4.66 | 4.58 | 3,118,200 |
| May 25, 2023 | 4.59 | 4.64 | 4.54 | 4.58 | 4.50 | 2,398,300 |
| May 24, 2023 | 4.78 | 4.80 | 4.65 | 4.68 | 4.60 | 2,967,400 |
| May 23, 2023 | 4.74 | 4.84 | 4.74 | 4.79 | 4.71 | 3,116,100 |
| May 22, 2023 | 4.83 | 4.88 | 4.78 | 4.80 | 4.72 | 3,166,500 |
| May 19, 2023 | 4.85 | 4.95 | 4.78 | 4.82 | 4.74 | 4,266,400 |
| May 18, 2023 | 4.81 | 4.90 | 4.74 | 4.83 | 4.75 | 5,389,700 |
| May 17, 2023 | 4.98 | 5.00 | 4.85 | 4.87 | 4.78 | 6,063,100 |
| May 16, 2023 | 5.11 | 5.19 | 4.98 | 5.03 | 4.94 | 4,812,600 |
| May 15, 2023 | 5.15 | 5.21 | 5.12 | 5.15 | 5.06 | 2,393,400 |
| May 12, 2023 | 5.00 | 5.15 | 4.96 | 5.10 | 5.01 | 3,618,900 |
| May 11, 2023 | 5.11 | 5.14 | 4.98 | 4.98 | 4.89 | 4,426,100 |
| May 10, 2023 | 5.24 | 5.29 | 5.15 | 5.21 | 5.12 | 5,446,900 |
| May 9, 2023 | 5.24 | 5.27 | 5.11 | 5.14 | 5.05 | 5,488,500 |
| May 8, 2023 | 5.36 | 5.37 | 5.23 | 5.28 | 5.19 | 6,678,800 |
| May 5, 2023 | 5.12 | 5.25 | 5.03 | 5.21 | 5.12 | 8,590,100 |
| May 4, 2023 | 5.16 | 5.43 | 5.14 | 5.18 | 5.09 | 9,746,800 |
| May 3, 2023 | 4.92 | 5.07 | 4.89 | 4.99 | 4.90 | 6,700,000 |
| May 2, 2023 | 4.57 | 4.87 | 4.56 | 4.87 | 4.78 | 5,010,800 |
| May 1, 2023 | 4.67 | 4.67 | 4.47 | 4.54 | 4.46 | 3,207,400 |
| Apr 28, 2023 | 4.57 | 4.66 | 4.55 | 4.61 | 4.53 | 2,502,200 |
| Apr 27, 2023 | 4.46 | 4.58 | 4.38 | 4.57 | 4.49 | 3,611,600 |
| Apr 26, 2023 | 4.60 | 4.61 | 4.47 | 4.49 | 4.41 | 3,203,000 |
| Apr 25, 2023 | 4.49 | 4.59 | 4.44 | 4.55 | 4.47 | 3,056,100 |
Related Tickers
GFI Gold Fields Limited
16.96
+0.41%
AU AngloGold Ashanti plc
21.92
-0.86%
KGC Kinross Gold Corporation
6.60
+0.61%
EGO Eldorado Gold Corporation
14.34
-0.76%
IAG IAMGOLD Corporation
3.6000
-2.96%
PAAS Pan American Silver Corp.
18.62
0.00%
CDE Coeur Mining, Inc.
4.5500
-1.52%
AGI Alamos Gold Inc.
15.20
+0.46%
BTG B2Gold Corp.
2.5300
-1.17%
AEM Agnico Eagle Mines Limited
63.69
+1.22%