Randgold Exploration historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-24 | 133.00 | 173.00 | 133.00 | 173.00 | 173.00 | 13,111 |
| 2022-02-23 | 131.00 | 132.00 | 131.00 | 132.00 | 132.00 | 674 |
| 2022-02-22 | 156.00 | 158.00 | 129.00 | 129.00 | 129.00 | 21,090 |
| 2022-02-21 | 171.00 | 173.00 | 171.00 | 173.00 | 173.00 | 1,703 |
| 2022-02-18 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | 13,490 |
| 2022-02-17 | 171.00 | 171.00 | 156.00 | 171.00 | 171.00 | 7,032 |
| 2022-02-16 | 156.00 | 156.00 | 150.00 | 156.00 | 156.00 | 13,982 |
| 2022-02-15 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 27,400 |
| 2022-02-14 | 143.00 | 146.00 | 142.00 | 142.00 | 142.00 | 166,400 |
| 2022-02-10 | 171.00 | 171.00 | 127.00 | 129.00 | 129.00 | 36,534 |
| 2022-02-09 | 199.00 | 199.00 | 160.00 | 160.00 | 160.00 | 46,176 |
| 2022-02-08 | 345.00 | 345.00 | 160.00 | 160.00 | 160.00 | 6,231 |
| 2022-02-07 | 152.00 | 360.00 | 152.00 | 360.00 | 360.00 | 11,288 |
| 2022-02-04 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 20,000 |
| 2022-02-02 | 160.00 | 160.00 | 152.00 | 152.00 | 152.00 | 1,264 |
| 2022-02-01 | 180.00 | 180.00 | 113.00 | 160.00 | 160.00 | 5,787 |
| 2022-01-31 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 19,178 |
| 2022-01-25 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 12,400 |
| 2022-01-21 | 125.00 | 125.00 | 111.00 | 111.00 | 111.00 | 311,508 |
| 2022-01-19 | 120.00 | 125.00 | 120.00 | 125.00 | 125.00 | 37,289 |
| 2022-01-18 | 99.000 | 120.00 | 99.000 | 120.00 | 120.00 | 2,035 |
| 2022-01-14 | 98.000 | 98.000 | 98.000 | 98.000 | 98.000 | 2,540 |
| 2022-01-13 | 96.000 | 97.000 | 96.000 | 97.000 | 97.000 | 40 |
| 2022-01-12 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 888 |
| 2022-01-11 | 91.000 | 111.00 | 91.000 | 111.00 | 111.00 | 3,179 |
| 2022-01-06 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 840 |
| 2022-01-05 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 3,374 |
| 2022-01-04 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 2,881 |
| 2022-01-03 | 118.00 | 118.00 | 114.00 | 114.00 | 114.00 | 2,745 |
| 2021-12-29 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 20,000 |
| 2021-12-24 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 580 |
| 2021-12-21 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 2,519 |
| 2021-12-17 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 5,211 |
| 2021-12-15 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 27,489 |
| 2021-12-14 | 91.000 | 110.00 | 91.000 | 108.00 | 108.00 | 6,476 |
| 2021-12-13 | 110.00 | 128.00 | 110.00 | 128.00 | 128.00 | 13,955 |
| 2021-12-10 | 105.00 | 106.00 | 102.00 | 102.00 | 102.00 | 14,930 |
| 2021-12-08 | 113.00 | 113.00 | 102.00 | 102.00 | 102.00 | 22,500 |
| 2021-12-07 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 905 |
| 2021-12-06 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 5,161 |
| 2021-12-03 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 20,000 |
| 2021-12-02 | 117.00 | 117.00 | 115.00 | 115.00 | 115.00 | 30,841 |
| 2021-12-01 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 10,806 |
| 2021-11-30 | 130.00 | 130.00 | 117.00 | 117.00 | 117.00 | 1,434 |
| 2021-11-29 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 1,117 |
| 2021-11-26 | 117.00 | 120.00 | 117.00 | 117.00 | 117.00 | 22,143 |
| 2021-11-25 | 118.00 | 118.00 | 117.00 | 117.00 | 117.00 | 10,000 |
| 2021-11-23 | 120.00 | 120.00 | 117.00 | 117.00 | 117.00 | 22,631 |
| 2021-11-18 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 1,500 |
| 2021-11-16 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 1,187 |
| 2021-11-15 | 120.00 | 129.00 | 116.00 | 129.00 | 129.00 | 16,619 |
| 2021-11-12 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 128 |
| 2021-11-11 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 13,911 |
| 2021-11-10 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 20,000 |
| 2021-11-09 | 120.00 | 132.00 | 120.00 | 120.00 | 120.00 | 4,651 |
| 2021-11-08 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 5,500 |
| 2021-11-03 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 500 |
| 2021-11-02 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 4,689 |
| 2021-10-28 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 1,000 |
| 2021-10-27 | 123.00 | 125.00 | 123.00 | 125.00 | 125.00 | 50,400 |
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.