DRDGOLD Limited (DRD)
16.54
0.37 (2.29%)
At close: Apr 15, 2025, 3:59 PM
16.36
-1.08%
After-hours: Apr 15, 2025, 08:00 PM EDT
DRDGOLD Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 16.41 | 16.41 | 16.63 | 16.63 | 16.10 | 16.10 | 16.54 | 16.54 | 2.29% | 444,941 |
| Apr 14, 2025 | 15.95 | 15.95 | 16.35 | 16.35 | 15.54 | 15.54 | 16.17 | 16.17 | 0.19% | 806,568 |
| Apr 11, 2025 | 15.97 | 15.97 | 16.41 | 16.41 | 15.77 | 15.77 | 16.14 | 16.14 | 5.84% | 790,305 |
| Apr 10, 2025 | 14.63 | 14.63 | 15.59 | 15.59 | 14.46 | 14.46 | 15.25 | 15.25 | 7.62% | 758,000 |
| Apr 9, 2025 | 14.18 | 14.18 | 14.56 | 14.56 | 13.54 | 13.54 | 14.17 | 14.17 | 5.51% | 651,927 |
| Apr 8, 2025 | 14.00 | 14.00 | 14.06 | 14.06 | 13.30 | 13.30 | 13.43 | 13.43 | -1.76% | 726,204 |
| Apr 7, 2025 | 13.42 | 13.42 | 14.41 | 14.41 | 13.18 | 13.18 | 13.67 | 13.67 | 1.18% | 732,618 |
| Apr 4, 2025 | 14.84 | 14.84 | 14.94 | 14.94 | 13.43 | 13.43 | 13.51 | 13.51 | -13.67% | 1,120,976 |
| Apr 3, 2025 | 15.01 | 15.01 | 15.92 | 15.92 | 14.89 | 14.89 | 15.65 | 15.65 | -0.06% | 547,510 |
| Apr 2, 2025 | 15.62 | 15.62 | 15.75 | 15.75 | 15.34 | 15.34 | 15.66 | 15.66 | 1.89% | 643,011 |
| Apr 1, 2025 | 15.62 | 15.62 | 15.75 | 15.75 | 14.95 | 14.95 | 15.37 | 15.37 | -0.65% | 875,800 |
| Mar 31, 2025 | 15.28 | 15.28 | 15.55 | 15.55 | 14.88 | 14.88 | 15.47 | 15.47 | 4.32% | 973,806 |
| Mar 28, 2025 | 14.87 | 14.87 | 15.25 | 15.25 | 14.67 | 14.67 | 14.83 | 14.83 | 2.70% | 572,965 |
| Mar 27, 2025 | 14.14 | 14.14 | 14.69 | 14.69 | 14.08 | 14.08 | 14.44 | 14.44 | 3.74% | 460,297 |
| Mar 26, 2025 | 14.07 | 14.07 | 14.16 | 14.16 | 13.88 | 13.88 | 13.92 | 13.92 | -0.93% | 271,417 |
| Mar 25, 2025 | 14.10 | 14.10 | 14.55 | 14.55 | 14.00 | 14.00 | 14.05 | 14.05 | 1.37% | 310,900 |
| Mar 24, 2025 | 14.18 | 14.18 | 14.33 | 14.33 | 13.80 | 13.80 | 13.86 | 13.86 | -2.46% | 453,800 |
| Mar 21, 2025 | 14.33 | 14.33 | 14.49 | 14.49 | 13.98 | 13.98 | 14.21 | 14.21 | -2.47% | 869,900 |
| Mar 20, 2025 | 14.56 | 14.56 | 14.63 | 14.63 | 14.35 | 14.35 | 14.57 | 14.57 | -1.49% | 473,819 |
| Mar 19, 2025 | 14.57 | 14.57 | 14.90 | 14.90 | 14.35 | 14.35 | 14.79 | 14.79 | 1.86% | 767,338 |
| Mar 18, 2025 | 14.24 | 14.24 | 14.61 | 14.61 | 14.05 | 14.05 | 14.52 | 14.52 | 7.64% | 923,500 |
| Mar 17, 2025 | 13.78 | 13.78 | 13.79 | 13.79 | 13.35 | 13.35 | 13.49 | 13.49 | -2.88% | 922,418 |
| Mar 14, 2025 | 14.22 | 14.22 | 14.22 | 14.22 | 13.69 | 13.69 | 13.89 | 13.89 | -1.77% | 645,300 |
| Mar 13, 2025 | 13.74 | 13.62 | 14.24 | 14.12 | 13.61 | 13.49 | 14.14 | 14.02 | 2.17% | 680,606 |
| Mar 12, 2025 | 13.38 | 13.26 | 13.88 | 13.76 | 13.09 | 12.98 | 13.84 | 13.72 | -1.70% | 653,840 |
| Mar 11, 2025 | 13.20 | 13.09 | 14.13 | 14.01 | 13.20 | 13.09 | 14.08 | 13.96 | 8.06% | 631,168 |
| Mar 10, 2025 | 13.14 | 13.03 | 13.35 | 13.24 | 12.77 | 12.66 | 13.03 | 12.92 | -1.88% | 445,341 |
| Mar 7, 2025 | 13.06 | 12.94 | 13.51 | 13.39 | 12.98 | 12.86 | 13.28 | 13.16 | 4.65% | 546,400 |
| Mar 6, 2025 | 12.72 | 12.61 | 13.09 | 12.98 | 12.61 | 12.50 | 12.69 | 12.58 | -1.32% | 420,100 |
| Mar 5, 2025 | 11.98 | 11.88 | 12.86 | 12.75 | 11.93 | 11.83 | 12.86 | 12.75 | 6.11% | 612,042 |
| Mar 4, 2025 | 11.79 | 11.68 | 12.58 | 12.47 | 11.67 | 11.56 | 12.12 | 12.01 | 5.67% | 736,500 |
| Mar 3, 2025 | 11.38 | 11.28 | 11.55 | 11.45 | 11.25 | 11.15 | 11.47 | 11.37 | 4.18% | 381,223 |
| Feb 28, 2025 | 10.79 | 10.69 | 11.03 | 10.93 | 10.73 | 10.63 | 11.01 | 10.91 | -0.18% | 270,208 |
| Feb 27, 2025 | 11.04 | 10.94 | 11.24 | 11.14 | 10.80 | 10.70 | 11.03 | 10.93 | -3.75% | 386,320 |
| Feb 26, 2025 | 10.87 | 10.78 | 11.52 | 11.42 | 10.84 | 10.75 | 11.46 | 11.36 | 0.79% | 232,329 |
| Feb 25, 2025 | 11.26 | 11.16 | 11.39 | 11.29 | 10.92 | 10.82 | 11.37 | 11.27 | -0.70% | 386,646 |
| Feb 24, 2025 | 11.37 | 11.27 | 11.50 | 11.40 | 11.00 | 10.90 | 11.45 | 11.35 | 3.43% | 273,862 |
| Feb 21, 2025 | 11.51 | 11.41 | 11.51 | 11.41 | 10.91 | 10.81 | 11.07 | 10.97 | -4.90% | 499,800 |
| Feb 20, 2025 | 11.04 | 10.95 | 11.73 | 11.63 | 11.02 | 10.93 | 11.64 | 11.54 | 10.33% | 569,667 |
| Feb 19, 2025 | 10.42 | 10.33 | 10.57 | 10.48 | 10.21 | 10.12 | 10.55 | 10.46 | 1.25% | 256,156 |
| Feb 18, 2025 | 10.29 | 10.20 | 10.51 | 10.42 | 10.17 | 10.08 | 10.42 | 10.33 | 0.97% | 243,758 |
| Feb 14, 2025 | 10.73 | 10.64 | 10.75 | 10.66 | 10.27 | 10.18 | 10.32 | 10.23 | -6.01% | 232,700 |
| Feb 13, 2025 | 10.67 | 10.57 | 10.98 | 10.88 | 10.52 | 10.42 | 10.98 | 10.88 | 3.29% | 226,344 |
| Feb 12, 2025 | 10.39 | 10.30 | 10.81 | 10.72 | 10.26 | 10.17 | 10.63 | 10.54 | -1.21% | 352,530 |
| Feb 11, 2025 | 10.94 | 10.85 | 11.02 | 10.93 | 10.66 | 10.57 | 10.76 | 10.67 | -5.11% | 392,106 |
| Feb 10, 2025 | 11.43 | 11.33 | 11.49 | 11.39 | 11.25 | 11.15 | 11.34 | 11.24 | 2.07% | 243,232 |
| Feb 7, 2025 | 11.30 | 11.20 | 11.48 | 11.38 | 11.11 | 11.01 | 11.11 | 11.01 | -0.80% | 233,685 |
| Feb 6, 2025 | 11.29 | 11.19 | 11.29 | 11.19 | 10.94 | 10.84 | 11.20 | 11.10 | 2.94% | 305,248 |
| Feb 5, 2025 | 11.11 | 11.02 | 11.30 | 11.21 | 10.85 | 10.76 | 10.88 | 10.79 | 0.55% | 282,462 |
| Feb 4, 2025 | 10.62 | 10.53 | 10.84 | 10.75 | 10.57 | 10.48 | 10.82 | 10.73 | 2.37% | 238,500 |