Randgold Exploration historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-24 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 7,103 |
| 2022-06-23 | 124.00 | 125.00 | 124.00 | 125.00 | 125.00 | 2,682 |
| 2022-06-17 | 108.00 | 118.00 | 108.00 | 118.00 | 118.00 | 2,795 |
| 2022-06-14 | 90.000 | 90.000 | 90.000 | 90.000 | 90.000 | 5,166 |
| 2022-06-13 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 201 |
| 2022-06-08 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 1,180 |
| 2022-06-07 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 2,046 |
| 2022-06-06 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 770 |
| 2022-06-02 | 128.00 | 128.00 | 125.00 | 128.00 | 128.00 | 763 |
| 2022-05-31 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 2,913 |
| 2022-05-30 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 25,000 |
| 2022-05-27 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 2,643 |
| 2022-05-26 | 99.000 | 128.00 | 99.000 | 128.00 | 128.00 | 2,488 |
| 2022-05-25 | 99.000 | 99.000 | 99.000 | 99.000 | 99.000 | 23,715 |
| 2022-05-24 | 93.000 | 93.000 | 90.000 | 90.000 | 90.000 | 24,602 |
| 2022-05-23 | 99.000 | 99.000 | 99.000 | 99.000 | 99.000 | 28,552 |
| 2022-05-20 | 99.000 | 99.000 | 99.000 | 99.000 | 99.000 | 34,844 |
| 2022-05-18 | 130.00 | 130.00 | 91.000 | 91.000 | 91.000 | 7,131 |
| 2022-05-17 | 120.00 | 130.00 | 120.00 | 130.00 | 130.00 | 482 |
| 2022-05-10 | 129.00 | 130.00 | 120.00 | 120.00 | 120.00 | 10,013 |
| 2022-05-09 | 130.00 | 130.00 | 118.00 | 118.00 | 118.00 | 30,756 |
| 2022-05-06 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 1,600 |
| 2022-05-04 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 194 |
| 2022-05-03 | 125.00 | 125.00 | 118.00 | 118.00 | 118.00 | 1,564 |
| 2022-04-29 | 125.00 | 126.00 | 125.00 | 125.00 | 125.00 | 5,438 |
| 2022-04-28 | 130.00 | 130.00 | 119.00 | 119.00 | 119.00 | 457 |
| 2022-04-25 | 140.00 | 140.00 | 118.00 | 118.00 | 118.00 | 1,044 |
| 2022-04-22 | 139.00 | 140.00 | 139.00 | 140.00 | 140.00 | 4,335 |
| 2022-04-21 | 139.00 | 139.00 | 121.00 | 139.00 | 139.00 | 5,530 |
| 2022-04-20 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 2,850 |
| 2022-04-19 | 121.00 | 140.00 | 121.00 | 140.00 | 140.00 | 8,678 |
| 2022-04-14 | 139.00 | 140.00 | 139.00 | 140.00 | 140.00 | 43,237 |
| 2022-04-13 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 200 |
| 2022-04-12 | 140.00 | 140.00 | 115.00 | 115.00 | 115.00 | 7,049 |
| 2022-04-11 | 149.00 | 150.00 | 140.00 | 140.00 | 140.00 | 43,529 |
| 2022-04-08 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 419 |
| 2022-04-06 | 112.00 | 130.00 | 112.00 | 130.00 | 130.00 | 4,297 |
| 2022-04-05 | 149.00 | 149.00 | 133.00 | 133.00 | 133.00 | 21,254 |
| 2022-04-04 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | 1,061 |
| 2022-03-31 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 6,525 |
| 2022-03-30 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 2,026 |
| 2022-03-29 | 152.00 | 152.00 | 148.00 | 148.00 | 148.00 | 1,032 |
| 2022-03-28 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 1,479 |
| 2022-03-25 | 165.00 | 165.00 | 150.00 | 150.00 | 150.00 | 4,881 |
| 2022-03-24 | 138.00 | 165.00 | 138.00 | 165.00 | 165.00 | 14,689 |
| 2022-03-23 | 173.00 | 175.00 | 118.00 | 118.00 | 118.00 | 4,692 |
| 2022-03-22 | 190.00 | 190.00 | 174.00 | 174.00 | 174.00 | 4,533 |
| 2022-03-18 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 12,694 |
| 2022-03-17 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 30,147 |
| 2022-03-14 | 110.00 | 120.00 | 110.00 | 120.00 | 120.00 | 10,044 |
| 2022-03-11 | 140.00 | 140.00 | 133.00 | 133.00 | 133.00 | 10,177 |
| 2022-03-10 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 16,893 |
| 2022-03-09 | 141.00 | 189.00 | 141.00 | 189.00 | 189.00 | 363 |
| 2022-03-07 | 141.00 | 141.00 | 140.00 | 140.00 | 140.00 | 20,000 |
| 2022-03-04 | 132.00 | 134.00 | 132.00 | 134.00 | 134.00 | 18,003 |
| 2022-03-03 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | 1,552 |
| 2022-03-02 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 302 |
| 2022-03-01 | 180.00 | 185.00 | 180.00 | 180.00 | 180.00 | 14,971 |
| 2022-02-28 | 190.00 | 190.00 | 168.00 | 168.00 | 168.00 | 31,870 |
| 2022-02-25 | 199.00 | 199.00 | 148.00 | 195.00 | 195.00 | 163,273 |
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.