Randgold Exploration historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 546 |
| 2022-10-31 | 120.00 | 120.00 | 95.000 | 95.000 | 95.000 | 206 |
| 2022-10-26 | 119.00 | 119.00 | 90.000 | 90.000 | 90.000 | 420 |
| 2022-10-25 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 3,000 |
| 2022-10-24 | 95.000 | 114.00 | 95.000 | 95.000 | 95.000 | 22,861 |
| 2022-10-20 | 99.000 | 99.000 | 99.000 | 99.000 | 99.000 | 1,000 |
| 2022-10-19 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 1,515 |
| 2022-10-18 | 99.000 | 99.000 | 99.000 | 99.000 | 99.000 | 1,055 |
| 2022-10-17 | 99.000 | 99.000 | 99.000 | 99.000 | 99.000 | 1,750 |
| 2022-10-13 | 99.000 | 119.00 | 99.000 | 119.00 | 119.00 | 1,560 |
| 2022-10-12 | 119.00 | 119.00 | 100.00 | 100.00 | 100.00 | 4,724 |
| 2022-10-11 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 600 |
| 2022-10-10 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 1,356 |
| 2022-10-07 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 185 |
| 2022-10-06 | 119.00 | 119.00 | 100.00 | 100.00 | 100.00 | 1,351 |
| 2022-10-05 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 200 |
| 2022-10-04 | 109.00 | 109.00 | 99.000 | 99.000 | 99.000 | 1,818 |
| 2022-09-29 | 99.000 | 99.000 | 99.000 | 99.000 | 99.000 | 3,065 |
| 2022-09-28 | 105.00 | 105.00 | 99.000 | 99.000 | 99.000 | 234 |
| 2022-09-26 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 500 |
| 2022-09-23 | 108.00 | 108.00 | 107.00 | 107.00 | 107.00 | 2,471 |
| 2022-09-22 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 237 |
| 2022-09-20 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 2,525 |
| 2022-09-19 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 4,220 |
| 2022-09-15 | 111.00 | 114.00 | 111.00 | 114.00 | 114.00 | 1,327 |
| 2022-09-14 | 107.00 | 112.00 | 107.00 | 112.00 | 112.00 | 3,548 |
| 2022-09-12 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 245 |
| 2022-09-09 | 105.00 | 123.00 | 105.00 | 123.00 | 123.00 | 1,600 |
| 2022-09-07 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 359 |
| 2022-09-06 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | 572 |
| 2022-09-05 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | 815 |
| 2022-09-02 | 106.00 | 124.00 | 106.00 | 123.00 | 123.00 | 20,521 |
| 2022-09-01 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 2,660 |
| 2022-08-30 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 4,444 |
| 2022-08-25 | 102.00 | 123.00 | 102.00 | 122.00 | 122.00 | 3,600 |
| 2022-08-23 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 6,155 |
| 2022-08-22 | 100.00 | 101.00 | 100.00 | 101.00 | 101.00 | 1,650 |
| 2022-08-18 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 20,196 |
| 2022-08-11 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 200 |
| 2022-08-10 | 80.000 | 80.000 | 80.000 | 80.000 | 80.000 | 866 |
| 2022-08-05 | 122.00 | 124.00 | 122.00 | 124.00 | 124.00 | 40,000 |
| 2022-08-01 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 10,000 |
| 2022-07-29 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | 300 |
| 2022-07-28 | 94.000 | 124.00 | 94.000 | 123.00 | 123.00 | 15,603 |
| 2022-07-27 | 124.00 | 124.00 | 93.000 | 93.000 | 93.000 | 838 |
| 2022-07-26 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 3,548 |
| 2022-07-25 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 29,824 |
| 2022-07-22 | 105.00 | 105.00 | 98.000 | 105.00 | 105.00 | 47,054 |
| 2022-07-19 | 120.00 | 130.00 | 76.000 | 76.000 | 76.000 | 38,202 |
| 2022-07-14 | 112.00 | 115.00 | 112.00 | 115.00 | 115.00 | 10,533 |
| 2022-07-13 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 29 |
| 2022-07-12 | 99.000 | 99.000 | 99.000 | 99.000 | 99.000 | 332 |
| 2022-07-11 | 97.000 | 97.000 | 97.000 | 97.000 | 97.000 | 226 |
| 2022-07-06 | 104.00 | 104.00 | 91.000 | 91.000 | 91.000 | 3,837 |
| 2022-07-05 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 95 |
| 2022-07-04 | 94.000 | 94.000 | 91.000 | 91.000 | 91.000 | 1,145 |
| 2022-06-30 | 101.00 | 125.00 | 99.000 | 99.000 | 99.000 | 11,526 |
| 2022-06-29 | 94.000 | 99.000 | 94.000 | 99.000 | 99.000 | 3,881 |
| 2022-06-28 | 120.00 | 125.00 | 120.00 | 125.00 | 125.00 | 13,593 |
| 2022-06-27 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 199 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.