Randgold Exploration historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 69.000 | 69.000 | 69.000 | 69.000 | 69.000 | 12,000 |
| 2023-05-04 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 10,000 |
| 2023-04-28 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 631 |
| 2023-04-26 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 3,000 |
| 2023-04-24 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 600 |
| 2023-04-20 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 2,000 |
| 2023-04-18 | 71.000 | 71.000 | 70.000 | 70.000 | 70.000 | 16,000 |
| 2023-04-17 | 75.000 | 75.000 | 70.000 | 70.000 | 70.000 | 35,167 |
| 2023-04-12 | 78.000 | 78.000 | 78.000 | 78.000 | 78.000 | 5,000 |
| 2023-04-11 | 67.000 | 78.000 | 67.000 | 78.000 | 78.000 | 28,505 |
| 2023-04-05 | 83.000 | 83.000 | 65.000 | 65.000 | 65.000 | 22,500 |
| 2023-04-03 | 83.000 | 83.000 | 83.000 | 83.000 | 83.000 | 710 |
| 2023-03-31 | 83.000 | 83.000 | 83.000 | 83.000 | 83.000 | 290 |
| 2023-03-29 | 83.000 | 83.000 | 83.000 | 83.000 | 83.000 | 33,653 |
| 2023-03-28 | 92.000 | 97.000 | 92.000 | 97.000 | 97.000 | 3,607 |
| 2023-03-24 | 97.000 | 97.000 | 97.000 | 97.000 | 97.000 | 1,319 |
| 2023-03-20 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 3,342 |
| 2023-03-14 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 13,266 |
| 2023-03-07 | 90.000 | 90.000 | 90.000 | 90.000 | 90.000 | 1,060 |
| 2023-03-03 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 20,330 |
| 2023-03-02 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 567,458 |
| 2023-03-01 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 8,893 |
| 2023-02-28 | 101.00 | 102.00 | 101.00 | 102.00 | 102.00 | 3,736 |
| 2023-02-27 | 90.000 | 90.000 | 90.000 | 90.000 | 90.000 | 719 |
| 2023-02-24 | 90.000 | 90.000 | 90.000 | 90.000 | 90.000 | 12,173 |
| 2023-02-22 | 93.000 | 95.000 | 93.000 | 95.000 | 95.000 | 20,559 |
| 2023-02-21 | 100.00 | 100.00 | 91.000 | 91.000 | 91.000 | 1,516 |
| 2023-02-17 | 91.000 | 91.000 | 91.000 | 91.000 | 91.000 | 198 |
| 2023-02-14 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 1,894 |
| 2023-02-09 | 90.000 | 104.00 | 90.000 | 104.00 | 104.00 | 33,755 |
| 2023-02-07 | 104.00 | 105.00 | 104.00 | 105.00 | 105.00 | 3,275 |
| 2023-02-02 | 102.00 | 105.00 | 102.00 | 105.00 | 105.00 | 4,649 |
| 2023-02-01 | 100.00 | 101.00 | 100.00 | 101.00 | 101.00 | 2,403 |
| 2023-01-27 | 94.000 | 94.000 | 90.000 | 90.000 | 90.000 | 1,367 |
| 2023-01-24 | 90.000 | 91.000 | 90.000 | 91.000 | 91.000 | 2,981 |
| 2023-01-17 | 107.00 | 109.00 | 107.00 | 109.00 | 109.00 | 4,089 |
| 2023-01-13 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 400 |
| 2023-01-12 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 500 |
| 2023-01-10 | 99.000 | 99.000 | 99.000 | 99.000 | 99.000 | 4,176 |
| 2023-01-09 | 90.000 | 90.000 | 90.000 | 90.000 | 90.000 | 3,200 |
| 2023-01-06 | 90.000 | 90.000 | 90.000 | 90.000 | 90.000 | 36,000 |
| 2023-01-05 | 89.000 | 90.000 | 89.000 | 89.000 | 89.000 | 14,085 |
| 2023-01-03 | 90.000 | 94.000 | 90.000 | 94.000 | 94.000 | 43,204 |
| 2022-12-30 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 1,000 |
| 2022-12-28 | 90.000 | 90.000 | 90.000 | 90.000 | 90.000 | 54,989 |
| 2022-12-22 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 1,231 |
| 2022-12-20 | 92.000 | 105.00 | 92.000 | 105.00 | 105.00 | 8,085 |
| 2022-12-14 | 90.000 | 90.000 | 90.000 | 90.000 | 90.000 | 1,066 |
| 2022-12-12 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 2,438 |
| 2022-12-09 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 205 |
| 2022-12-08 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 200 |
| 2022-11-30 | 91.000 | 91.000 | 91.000 | 91.000 | 91.000 | 1,167 |
| 2022-11-23 | 92.000 | 92.000 | 91.000 | 91.000 | 91.000 | 7,206 |
| 2022-11-22 | 93.000 | 93.000 | 93.000 | 93.000 | 93.000 | 662,577 |
| 2022-11-17 | 120.00 | 120.00 | 91.000 | 91.000 | 91.000 | 400 |
| 2022-11-16 | 96.000 | 119.00 | 96.000 | 119.00 | 119.00 | 1,950 |
| 2022-11-15 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 9,864 |
| 2022-11-14 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 2 |
| 2022-11-11 | 97.000 | 97.000 | 97.000 | 97.000 | 97.000 | 17 |
| 2022-11-08 | 96.000 | 96.000 | 96.000 | 96.000 | 96.000 | 10,000 |
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.