Randgold Exploration historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 402.00 | 450.00 | 402.00 | 405.00 | 405.00 | 34,630 |
| 2026-07-17 | 449.00 | 453.00 | 397.00 | 400.00 | 400.00 | 76,452 |
| 2026-07-16 | 397.00 | 499.00 | 397.00 | 397.00 | 397.00 | 59,095 |
| 2026-07-15 | 350.00 | 405.00 | 303.00 | 397.00 | 397.00 | 50,535 |
| 2026-07-14 | 301.00 | 304.00 | 300.00 | 300.00 | 300.00 | 27,840 |
| 2026-07-13 | 300.00 | 305.00 | 300.00 | 300.00 | 300.00 | 11,000 |
| 2026-07-10 | 300.00 | 300.00 | 280.00 | 283.00 | 283.00 | 5,139 |
| 2026-07-09 | 300.00 | 350.00 | 260.00 | 261.00 | 261.00 | 28,424 |
| 2026-07-08 | 265.00 | 300.00 | 265.00 | 270.00 | 270.00 | 7,506 |
| 2026-07-07 | 250.00 | 300.00 | 250.00 | 252.00 | 252.00 | 16,980 |
| 2026-07-06 | 232.00 | 250.00 | 232.00 | 250.00 | 250.00 | 9,065 |
| 2026-07-03 | 196.00 | 196.00 | 196.00 | 196.00 | 196.00 | 3,039 |
| 2026-07-02 | 235.00 | 235.00 | 196.00 | 196.00 | 196.00 | 10,960 |
| 2026-07-01 | 225.00 | 227.00 | 196.00 | 196.00 | 196.00 | 10,500 |
| 2026-06-30 | 196.00 | 225.00 | 196.00 | 225.00 | 225.00 | 10,348 |
| 2026-06-29 | 225.00 | 226.00 | 225.00 | 225.00 | 225.00 | 8,184 |
| 2026-06-26 | 225.00 | 300.00 | 196.00 | 232.00 | 232.00 | 41,840 |
| 2026-06-25 | 300.00 | 300.00 | 197.00 | 197.00 | 197.00 | 50,097 |
| 2026-06-24 | 161.00 | 195.00 | 161.00 | 195.00 | 195.00 | 8,948 |
| 2026-06-23 | 136.00 | 140.00 | 136.00 | 140.00 | 140.00 | 24,548 |
| 2026-06-22 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 1,552 |
| 2026-06-19 | 150.00 | 150.00 | 106.00 | 129.00 | 129.00 | 10,303 |
| 2026-06-18 | 125.00 | 136.00 | 125.00 | 125.00 | 125.00 | 64,590 |
| 2026-06-17 | 120.00 | 140.00 | 120.00 | 140.00 | 140.00 | 100,002 |
| 2026-06-15 | 119.00 | 120.00 | 119.00 | 120.00 | 120.00 | 186 |
| 2026-06-12 | 121.00 | 129.00 | 118.00 | 118.00 | 118.00 | 77,268 |
| 2026-06-10 | 106.00 | 130.00 | 106.00 | 106.00 | 106.00 | 33,110 |
| 2026-06-09 | 114.00 | 114.00 | 105.00 | 105.00 | 105.00 | 10,000 |
| 2026-06-08 | 113.00 | 114.00 | 113.00 | 113.00 | 113.00 | 12,278 |
| 2026-06-05 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 203 |
| 2026-06-04 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 244 |
| 2026-06-03 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 244 |
| 2026-06-02 | 104.00 | 124.00 | 104.00 | 124.00 | 124.00 | 3,287 |
| 2026-06-01 | 104.00 | 105.00 | 104.00 | 105.00 | 105.00 | 2,445 |
| 2026-05-28 | 129.00 | 129.00 | 103.00 | 103.00 | 103.00 | 1,289 |
| 2026-05-27 | 125.00 | 130.00 | 125.00 | 130.00 | 130.00 | 212,823 |
| 2026-05-26 | 112.00 | 120.00 | 109.00 | 119.00 | 119.00 | 77,661 |
| 2026-05-25 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 54,209 |
| 2026-05-22 | 99.000 | 99.000 | 99.000 | 99.000 | 99.000 | 510 |
| 2026-05-20 | 100.00 | 100.00 | 99.000 | 99.000 | 99.000 | 10,000 |
| 2026-05-19 | 107.00 | 111.00 | 107.00 | 111.00 | 111.00 | 3,052 |
| 2026-05-18 | 102.00 | 103.00 | 102.00 | 103.00 | 103.00 | 509 |
| 2026-05-15 | 111.00 | 111.00 | 101.00 | 101.00 | 101.00 | 15,177 |
| 2026-05-14 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 1,052 |
| 2026-05-12 | 110.00 | 111.00 | 110.00 | 111.00 | 111.00 | 3,488 |
| 2026-05-11 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 1,561 |
| 2026-05-08 | 109.00 | 110.00 | 109.00 | 110.00 | 110.00 | 14,000 |
| 2026-05-07 | 112.00 | 112.00 | 111.00 | 111.00 | 111.00 | 2,713 |
| 2026-05-06 | 113.00 | 113.00 | 99.000 | 112.00 | 112.00 | 21,931 |
| 2026-05-04 | 98.000 | 98.000 | 98.000 | 98.000 | 98.000 | 2,200 |
| 2026-04-29 | 113.00 | 113.00 | 95.000 | 95.000 | 95.000 | 1,400 |
| 2026-04-28 | 105.00 | 113.00 | 105.00 | 113.00 | 113.00 | 20,413 |
| 2026-04-22 | 108.00 | 108.00 | 100.00 | 100.00 | 100.00 | 10,031 |
| 2026-04-21 | 114.00 | 114.00 | 108.00 | 108.00 | 108.00 | 7,167 |
| 2026-04-20 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 21,964 |
← NewerPage 2 of 2 · 115 trading days
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.