StocksHarmony Gold Mining Company Limited (HMY)
HMY
Close Price: 15.1
Open Price: 14.89
Date: 0
Open: 0
High: 0
Low: 0
Close: 0
Volume: 0
Open: 0
High: 0
Low: 0
Close: 0
Volume: 0
History
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 03 Jan 2025 | 8.479999542236328 | 8.520000457763672 | 8.329999923706055 | 8.34000015258789 | 4393000 |
| 06 Jan 2025 | 8.5 | 8.510000228881836 | 8.239999771118164 | 8.25 | 5545100 |
| 07 Jan 2025 | 8.5600004196167 | 8.680000305175781 | 8.399999618530273 | 8.449999809265137 | 6969300 |
| 08 Jan 2025 | 8.800000190734863 | 8.8100004196167 | 8.489999771118164 | 8.609999656677246 | 7955100 |
| 10 Jan 2025 | 9.289999961853027 | 9.399999618530273 | 9.069999694824219 | 9.109999656677246 | 10197500 |
| 13 Jan 2025 | 9.210000038146973 | 9.210000038146973 | 8.949999809265137 | 8.989999771118164 | 7424100 |
| 14 Jan 2025 | 9.149999618530273 | 9.5 | 9.100000381469727 | 9.4399995803833 | 8480300 |
| 15 Jan 2025 | 9.789999961853027 | 9.8100004196167 | 9.380000114440918 | 9.550000190734863 | 7706400 |
| 16 Jan 2025 | 9.800000190734863 | 9.8100004196167 | 9.40999984741211 | 9.460000038146973 | 7125000 |
| 17 Jan 2025 | 9.6899995803833 | 9.869999885559082 | 9.579999923706055 | 9.770000457763672 | 9414100 |
| 21 Jan 2025 | 10.15999984741211 | 10.380000114440918 | 10.119999885559082 | 10.199999809265137 | 7584300 |
| 22 Jan 2025 | 10.5600004196167 | 10.630000114440918 | 10.369999885559082 | 10.449999809265137 | 8937000 |
| 23 Jan 2025 | 10.359999656677246 | 10.520000457763672 | 10.289999961853027 | 10.460000038146973 | 8924200 |
| 24 Jan 2025 | 10.829999923706055 | 10.960000038146973 | 10.739999771118164 | 10.869999885559082 | 7656100 |
| 27 Jan 2025 | 10.6899995803833 | 10.75 | 10.380000114440918 | 10.520000457763672 | 7123200 |
| 28 Jan 2025 | 10.75 | 10.789999961853027 | 10.359999656677246 | 10.670000076293945 | 7512200 |
| 29 Jan 2025 | 10.75 | 11.0600004196167 | 10.720000267028809 | 10.899999618530273 | 7645000 |
| 30 Jan 2025 | 11.239999771118164 | 11.4399995803833 | 11.130000114440918 | 11.350000381469727 | 6811300 |
| 31 Jan 2025 | 11.380000114440918 | 11.529999732971191 | 11.170000076293945 | 11.270000457763672 | 8684500 |
| 03 Feb 2025 | 11.640000343322754 | 12.0 | 11.510000228881836 | 11.800000190734863 | 9742500 |
| 04 Feb 2025 | 11.779999732971191 | 11.930000305175781 | 11.710000038146973 | 11.850000381469727 | 7214700 |
| 05 Feb 2025 | 11.930000305175781 | 12.140000343322754 | 11.789999961853027 | 11.890000343322754 | 8303700 |
| 06 Feb 2025 | 11.960000038146973 | 12.140000343322754 | 11.760000228881836 | 12.140000343322754 | 8150700 |
| 07 Feb 2025 | 12.170000076293945 | 12.279999732971191 | 11.949999809265137 | 12.0 | 9212300 |
| 10 Feb 2025 | 12.380000114440918 | 12.489999771118164 | 12.229999542236328 | 12.350000381469727 | 8845400 |
| 11 Feb 2025 | 12.079999923706055 | 12.390000343322754 | 12.020000457763672 | 12.100000381469727 | 5296900 |
| 12 Feb 2025 | 11.90999984741211 | 12.0600004196167 | 11.630000114440918 | 11.880000114440918 | 9451400 |
| 13 Feb 2025 | 11.84000015258789 | 11.949999809265137 | 11.65999984741211 | 11.9399995803833 | 6339900 |
| 14 Feb 2025 | 11.770000457763672 | 11.819999694824219 | 11.380000114440918 | 11.420000076293945 | 7602300 |
| 18 Feb 2025 | 11.390000343322754 | 11.510000228881836 | 11.3100004196167 | 11.4399995803833 | 6021900 |
| 19 Feb 2025 | 11.100000381469727 | 11.1899995803833 | 11.020000457763672 | 11.170000076293945 | 4411000 |
| 20 Feb 2025 | 11.520000457763672 | 12.020000457763672 | 11.510000228881836 | 11.720000267028809 | 7736200 |
| 21 Feb 2025 | 11.34000015258789 | 11.34000015258789 | 10.779999732971191 | 10.819999694824219 | 7717900 |
| 24 Feb 2025 | 11.0600004196167 | 11.239999771118164 | 10.90999984741211 | 11.130000114440918 | 8323500 |
| 25 Feb 2025 | 11.039999961853027 | 11.09000015258789 | 10.649999618530273 | 10.880000114440918 | 6467700 |
| 26 Feb 2025 | 10.550000190734863 | 11.0 | 10.510000228881836 | 10.920000076293945 | 5456900 |
| 27 Feb 2025 | 10.1899995803833 | 10.369999885559082 | 10.079999923706055 | 10.079999923706055 | 5861900 |
| 28 Feb 2025 | 9.739999771118164 | 9.979999542236328 | 9.6899995803833 | 9.949999809265137 | 5191500 |
| 03 Mar 2025 | 10.210000038146973 | 10.359999656677246 | 9.949999809265137 | 10.0 | 5947200 |
| 04 Mar 2025 | 10.210000038146973 | 10.720000267028809 | 9.930000305175781 | 10.510000228881836 | 8084900 |
| 05 Mar 2025 | 10.3100004196167 | 10.880000114440918 | 10.3100004196167 | 10.84000015258789 | 7134800 |
| 06 Mar 2025 | 10.699999809265137 | 11.039999961853027 | 10.680000305175781 | 10.850000381469727 | 4930800 |
| 07 Mar 2025 | 11.319999694824219 | 11.989999771118164 | 11.300000190734863 | 11.84000015258789 | 10404700 |
| 10 Mar 2025 | 11.5600004196167 | 11.890000343322754 | 11.40999984741211 | 11.510000228881836 | 7018300 |
| 11 Mar 2025 | 11.760000228881836 | 12.149999618530273 | 11.75 | 12.050000190734863 | 7468200 |
| 12 Mar 2025 | 11.720000267028809 | 11.979999542236328 | 11.670000076293945 | 11.930000305175781 | 5927000 |
| 13 Mar 2025 | 11.880000114440918 | 12.420000076293945 | 11.850000381469727 | 12.210000038146973 | 7916700 |
| 14 Mar 2025 | 12.359999656677246 | 12.390000343322754 | 12.010000228881836 | 12.109999656677246 | 5614700 |
| 17 Mar 2025 | 11.979999542236328 | 12.359999656677246 | 11.979999542236328 | 12.3100004196167 | 7017800 |
| 18 Mar 2025 | 12.720000267028809 | 12.760000228881836 | 12.390000343322754 | 12.449999809265137 | 7492800 |
| 19 Mar 2025 | 12.539999961853027 | 12.670000076293945 | 12.380000114440918 | 12.630000114440918 | 6805200 |
| 20 Mar 2025 | 12.739999771118164 | 13.020000457763672 | 12.680000305175781 | 12.850000381469727 | 7460200 |
| 21 Mar 2025 | 12.770000457763672 | 12.800000190734863 | 12.529999732971191 | 12.729999542236328 | 12644800 |
| 24 Mar 2025 | 12.720000267028809 | 12.850000381469727 | 12.600000381469727 | 12.65999984741211 | 3715400 |
| 25 Mar 2025 | 12.800000190734863 | 13.119999885559082 | 12.630000114440918 | 12.640000343322754 | 3024800 |
| 26 Mar 2025 | 12.630000114440918 | 12.75 | 12.5 | 12.5600004196167 | 3768400 |
| 27 Mar 2025 | 12.699999809265137 | 12.930000305175781 | 12.5600004196167 | 12.84000015258789 | 3675800 |
| 28 Mar 2025 | 13.479999542236328 | 14.380000114440918 | 13.449999809265137 | 14.0600004196167 | 10586900 |
| 31 Mar 2025 | 14.3100004196167 | 14.789999961853027 | 13.979999542236328 | 14.770000457763672 | 9134100 |
| 01 Apr 2025 | 14.899999618530273 | 15.170000076293945 | 14.800000190734863 | 15.100000381469727 | 7118200 |
| 02 Apr 2025 | 14.890000343322754 | 15.220000267028809 | 14.680000305175781 | 15.119999885559082 | 7662500 |