Harmony Gold Mining Company Limited (JSE:HAR)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 33,611
+1,391 (4.32%)
At close: Dec 5, 2025
JSE:HAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 32,449.00 | 33,611.00 | 32,424.00 | 33,611.00 | 33,611.00 | 4.32% | 1,799,185 |
| Dec 4, 2025 | 32,500.00 | 32,853.00 | 31,901.00 | 32,220.00 | 32,220.00 | -2.48% | 1,024,207 |
| Dec 3, 2025 | 32,900.00 | 33,600.00 | 32,660.00 | 33,040.00 | 33,040.00 | -0.66% | 3,091,199 |
| Dec 2, 2025 | 33,100.00 | 33,747.00 | 32,835.00 | 33,260.00 | 33,260.00 | -1.83% | 2,947,038 |
| Dec 1, 2025 | 33,805.00 | 34,564.00 | 33,327.00 | 33,880.00 | 33,880.00 | 1.44% | 1,678,915 |
| Nov 28, 2025 | 33,300.00 | 33,906.00 | 32,811.00 | 33,400.00 | 33,400.00 | 1.66% | 2,594,526 |
| Nov 27, 2025 | 33,000.00 | 33,500.00 | 32,046.00 | 32,853.00 | 32,853.00 | 0.67% | 1,655,555 |
| Nov 26, 2025 | 31,787.00 | 32,866.00 | 31,637.00 | 32,633.00 | 32,633.00 | 4.53% | 3,934,813 |
| Nov 25, 2025 | 30,712.00 | 31,301.00 | 30,070.00 | 31,219.00 | 31,219.00 | 3.23% | 3,098,132 |
| Nov 24, 2025 | 29,610.00 | 30,242.00 | 28,619.00 | 30,242.00 | 30,242.00 | 3.38% | 4,284,792 |
| Nov 21, 2025 | 27,800.00 | 29,253.00 | 27,703.00 | 29,253.00 | 29,253.00 | -0.73% | 3,024,259 |
| Nov 20, 2025 | 29,368.00 | 29,696.00 | 28,900.00 | 29,469.00 | 29,469.00 | -0.20% | 1,387,376 |
| Nov 19, 2025 | 29,299.00 | 29,856.00 | 28,875.00 | 29,529.00 | 29,529.00 | 2.61% | 1,352,050 |
| Nov 18, 2025 | 28,420.00 | 29,199.00 | 27,843.00 | 28,779.00 | 28,779.00 | -2.48% | 2,743,388 |
| Nov 17, 2025 | 29,283.00 | 30,089.00 | 29,100.00 | 29,512.00 | 29,512.00 | -1.50% | 2,048,830 |
| Nov 14, 2025 | 29,884.00 | 31,214.00 | 29,177.00 | 29,960.00 | 29,960.00 | -5.90% | 2,134,745 |
| Nov 13, 2025 | 32,699.00 | 34,365.00 | 31,747.00 | 31,840.00 | 31,840.00 | -0.78% | 3,311,904 |
| Nov 12, 2025 | 30,800.00 | 32,500.00 | 30,500.00 | 32,089.00 | 32,089.00 | 3.13% | 2,502,487 |
| Nov 11, 2025 | 30,495.00 | 31,586.00 | 30,248.00 | 31,115.00 | 31,115.00 | 4.07% | 4,214,020 |
| Nov 10, 2025 | 29,610.00 | 30,447.00 | 29,513.00 | 29,899.00 | 29,899.00 | 5.12% | 2,116,927 |
| Nov 7, 2025 | 28,150.00 | 28,925.00 | 28,144.00 | 28,444.00 | 28,444.00 | -0.87% | 1,781,716 |
| Nov 6, 2025 | 28,265.00 | 28,986.00 | 27,799.00 | 28,695.00 | 28,695.00 | 3.15% | 1,611,745 |
| Nov 5, 2025 | 27,625.00 | 28,074.00 | 27,396.00 | 27,820.00 | 27,820.00 | 1.21% | 2,214,956 |
| Nov 4, 2025 | 28,090.00 | 28,206.00 | 27,207.00 | 27,488.00 | 27,488.00 | -4.60% | 2,237,105 |
| Nov 3, 2025 | 28,588.00 | 29,700.00 | 28,266.00 | 28,813.00 | 28,813.00 | -1.05% | 1,203,733 |
| Oct 31, 2025 | 28,631.00 | 29,387.00 | 28,631.00 | 29,120.00 | 29,120.00 | 0.58% | 1,835,887 |
| Oct 30, 2025 | 28,500.00 | 29,204.00 | 28,209.00 | 28,952.00 | 28,952.00 | -0.07% | 2,252,015 |
| Oct 29, 2025 | 29,000.00 | 30,186.00 | 28,769.00 | 28,973.00 | 28,973.00 | 1.55% | 1,979,021 |
| Oct 28, 2025 | 27,300.00 | 28,664.00 | 26,501.00 | 28,531.00 | 28,531.00 | 2.54% | 3,137,995 |
| Oct 27, 2025 | 29,989.00 | 30,195.00 | 27,823.00 | 27,823.00 | 27,823.00 | -9.14% | 3,133,455 |
| Oct 24, 2025 | 30,889.00 | 31,195.00 | 29,890.00 | 30,623.00 | 30,623.00 | -2.38% | 2,125,468 |
| Oct 23, 2025 | 30,700.00 | 31,849.00 | 30,390.00 | 31,368.00 | 31,368.00 | 4.03% | 2,905,042 |
| Oct 22, 2025 | 32,007.00 | 32,498.00 | 29,168.00 | 30,152.00 | 30,152.00 | -5.34% | 5,374,262 |
| Oct 21, 2025 | 34,568.00 | 34,657.00 | 31,318.00 | 31,854.00 | 31,854.00 | -8.80% | 3,105,275 |
| Oct 20, 2025 | 34,500.00 | 35,262.00 | 33,899.00 | 34,929.00 | 34,929.00 | 0.13% | 2,624,382 |
| Oct 17, 2025 | 38,600.00 | 38,805.00 | 34,642.00 | 34,884.00 | 34,884.00 | -9.15% | 3,132,791 |
| Oct 16, 2025 | 36,500.00 | 38,512.00 | 36,490.00 | 38,399.00 | 38,399.00 | 6.24% | 2,704,785 |
| Oct 15, 2025 | 34,916.00 | 36,142.00 | 34,722.00 | 36,142.00 | 36,142.00 | 4.47% | 3,186,481 |
| Oct 14, 2025 | 33,738.00 | 35,018.00 | 33,529.00 | 34,595.00 | 34,595.00 | 2.04% | 3,135,376 |
| Oct 13, 2025 | 32,823.00 | 34,150.00 | 32,615.00 | 33,905.00 | 33,905.00 | 7.38% | 2,196,504 |
| Oct 10, 2025 | 31,505.00 | 31,853.00 | 30,626.00 | 31,575.00 | 31,575.00 | -1.81% | 2,093,736 |
| Oct 9, 2025 | 31,980.00 | 33,567.00 | 31,760.00 | 32,156.00 | 32,156.00 | -0.29% | 3,165,060 |
| Oct 8, 2025 | 32,100.00 | 32,645.00 | 31,632.00 | 32,250.00 | 32,250.00 | 2.59% | 2,230,951 |
| Oct 7, 2025 | 32,053.00 | 32,165.00 | 31,135.00 | 31,436.00 | 31,281.00 | -2.98% | 2,244,320 |
| Oct 6, 2025 | 32,122.00 | 33,079.00 | 31,702.00 | 32,401.00 | 32,241.24 | 2.36% | 1,738,613 |
| Oct 3, 2025 | 31,411.00 | 33,000.00 | 31,357.00 | 31,654.00 | 31,497.93 | 1.19% | 1,765,004 |
| Oct 2, 2025 | 31,500.00 | 32,937.00 | 31,000.00 | 31,282.00 | 31,127.76 | -1.54% | 2,122,835 |
| Oct 1, 2025 | 31,600.00 | 32,329.00 | 31,119.00 | 31,770.00 | 31,613.35 | 0.90% | 1,747,822 |
| Sep 30, 2025 | 31,916.00 | 32,183.00 | 30,305.00 | 31,486.00 | 31,330.75 | -0.61% | 3,357,938 |
| Sep 29, 2025 | 32,101.00 | 33,187.00 | 31,418.00 | 31,680.00 | 31,523.80 | 2.33% | 1,730,615 |