Harmony Gold Mining Company Limited (JSE:HAR)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 30,960
+1,342 (4.53%)
Sep 26, 2025, 5:09 PM SAST
JSE:HAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 29,890.00 | 31,064.00 | 29,645.00 | 30,960.00 | 30,962.00 | 4.53% | 1,552,277 |
| Sep 25, 2025 | 30,393.00 | 30,733.00 | 29,525.00 | 29,618.00 | 29,618.00 | -6.86% | 3,628,812 |
| Sep 23, 2025 | 30,687.00 | 31,967.00 | 30,067.00 | 31,800.00 | 31,800.00 | 4.01% | 4,362,203 |
| Sep 22, 2025 | 29,406.00 | 30,887.00 | 29,252.00 | 30,573.00 | 30,573.00 | 9.50% | 4,007,636 |
| Sep 19, 2025 | 26,200.00 | 27,922.00 | 26,200.00 | 27,920.00 | 27,920.00 | 7.99% | 4,175,413 |
| Sep 18, 2025 | 25,330.00 | 26,879.00 | 25,330.00 | 25,854.00 | 25,854.00 | -2.28% | 6,517,844 |
| Sep 17, 2025 | 25,744.00 | 26,456.00 | 25,401.00 | 26,456.00 | 26,456.00 | 1.21% | 1,719,537 |
| Sep 16, 2025 | 26,510.00 | 27,323.00 | 26,016.00 | 26,139.00 | 26,139.00 | 0.29% | 3,013,066 |
| Sep 15, 2025 | 26,010.00 | 26,194.00 | 25,682.00 | 26,063.00 | 26,063.00 | -1.25% | 2,112,429 |
| Sep 12, 2025 | 26,798.00 | 27,500.00 | 26,111.00 | 26,394.00 | 26,394.00 | -0.52% | 1,625,345 |
| Sep 11, 2025 | 26,999.00 | 27,351.00 | 26,358.00 | 26,531.00 | 26,531.00 | -2.24% | 1,404,704 |
| Sep 10, 2025 | 26,344.00 | 27,139.00 | 26,048.00 | 27,139.00 | 27,139.00 | 4.28% | 3,176,352 |
| Sep 9, 2025 | 26,000.00 | 26,776.00 | 25,843.00 | 26,026.00 | 26,026.00 | 1.45% | 4,680,677 |
| Sep 8, 2025 | 24,901.00 | 26,277.00 | 24,856.00 | 25,654.00 | 25,654.00 | 2.37% | 3,365,338 |
| Sep 5, 2025 | 25,150.00 | 26,638.00 | 24,869.00 | 25,060.00 | 25,060.00 | -1.09% | 3,498,798 |
| Sep 4, 2025 | 26,528.00 | 27,083.00 | 25,336.00 | 25,337.00 | 25,337.00 | -6.41% | 3,299,905 |
| Sep 3, 2025 | 25,454.00 | 27,500.00 | 24,901.00 | 27,071.00 | 27,071.00 | 8.56% | 5,762,077 |
| Sep 2, 2025 | 25,500.00 | 25,567.00 | 24,403.00 | 24,937.00 | 24,937.00 | -0.33% | 4,264,404 |
| Sep 1, 2025 | 24,100.00 | 25,191.00 | 23,903.00 | 25,019.00 | 25,019.00 | 6.40% | 5,820,775 |
| Aug 29, 2025 | 22,367.00 | 23,540.00 | 21,718.00 | 23,514.00 | 23,514.00 | 2.47% | 6,675,310 |
| Aug 28, 2025 | 25,700.00 | 25,710.00 | 22,946.00 | 22,948.00 | 22,948.00 | -10.26% | 6,051,856 |
| Aug 27, 2025 | 26,360.00 | 26,375.00 | 25,536.00 | 25,571.00 | 25,571.00 | -2.25% | 3,423,818 |
| Aug 26, 2025 | 27,500.00 | 27,623.00 | 25,615.00 | 26,159.00 | 26,159.00 | -4.85% | 5,383,709 |
| Aug 25, 2025 | 28,109.00 | 28,443.00 | 27,176.00 | 27,492.00 | 27,492.00 | -2.12% | 3,435,681 |
| Aug 22, 2025 | 28,596.00 | 28,596.00 | 27,340.00 | 28,087.00 | 28,087.00 | -0.89% | 1,493,492 |
| Aug 21, 2025 | 27,413.00 | 28,478.00 | 27,014.00 | 28,340.00 | 28,340.00 | 4.70% | 1,164,319 |
| Aug 20, 2025 | 26,500.00 | 27,199.00 | 26,500.00 | 27,069.00 | 27,069.00 | 0.91% | 1,364,829 |
| Aug 19, 2025 | 26,563.00 | 27,436.00 | 26,563.00 | 26,825.00 | 26,825.00 | -0.71% | 1,175,378 |
| Aug 18, 2025 | 27,453.00 | 27,523.00 | 26,749.00 | 27,017.00 | 27,017.00 | -0.03% | 823,643 |
| Aug 15, 2025 | 27,140.00 | 27,192.00 | 26,556.00 | 27,024.00 | 27,024.00 | -0.31% | 641,200 |
| Aug 14, 2025 | 27,500.00 | 27,548.00 | 26,749.00 | 27,109.00 | 27,109.00 | -1.32% | 1,283,696 |
| Aug 13, 2025 | 27,001.00 | 28,284.00 | 27,001.00 | 27,471.00 | 27,471.00 | 0.86% | 1,499,495 |
| Aug 12, 2025 | 26,801.00 | 27,697.00 | 26,801.00 | 27,237.00 | 27,237.00 | -0.31% | 1,315,296 |
| Aug 11, 2025 | 27,694.00 | 27,781.00 | 26,762.00 | 27,321.00 | 27,321.00 | -3.81% | 2,461,395 |
| Aug 8, 2025 | 28,075.00 | 28,700.00 | 28,068.00 | 28,402.00 | 28,402.00 | 0.54% | 1,085,460 |
| Aug 7, 2025 | 28,506.00 | 29,037.00 | 27,879.00 | 28,250.00 | 28,250.00 | - | 1,997,598 |
| Aug 6, 2025 | 28,166.00 | 28,440.00 | 27,750.00 | 28,251.00 | 28,251.00 | 0.26% | 1,182,451 |
| Aug 5, 2025 | 27,317.00 | 28,303.00 | 27,209.00 | 28,177.00 | 28,177.00 | 2.55% | 2,353,855 |
| Aug 4, 2025 | 26,100.00 | 27,546.00 | 25,489.00 | 27,476.00 | 27,476.00 | 6.02% | 4,045,597 |
| Aug 1, 2025 | 24,251.00 | 26,163.00 | 23,735.00 | 25,916.00 | 25,916.00 | 7.19% | 3,753,550 |
| Jul 31, 2025 | 24,161.00 | 25,016.00 | 24,068.00 | 24,178.00 | 24,178.00 | -2.03% | 2,336,054 |
| Jul 30, 2025 | 25,176.00 | 25,176.00 | 24,359.00 | 24,678.00 | 24,678.00 | -0.93% | 1,264,331 |
| Jul 29, 2025 | 24,511.00 | 25,120.00 | 24,511.00 | 24,910.00 | 24,910.00 | 1.05% | 843,077 |
| Jul 28, 2025 | 24,937.00 | 25,238.00 | 24,362.00 | 24,651.00 | 24,651.00 | -0.54% | 895,475 |
| Jul 25, 2025 | 25,095.00 | 25,095.00 | 24,389.00 | 24,785.00 | 24,785.00 | -1.49% | 1,372,943 |
| Jul 24, 2025 | 25,552.00 | 26,108.00 | 24,637.00 | 25,160.00 | 25,160.00 | -5.00% | 1,364,045 |
| Jul 23, 2025 | 26,490.00 | 26,943.00 | 26,168.00 | 26,484.00 | 26,484.00 | -0.32% | 1,531,291 |
| Jul 22, 2025 | 26,100.00 | 26,737.00 | 25,400.00 | 26,570.00 | 26,570.00 | -0.72% | 1,617,074 |
| Jul 21, 2025 | 25,000.00 | 26,934.00 | 24,985.00 | 26,763.00 | 26,763.00 | 7.56% | 1,625,774 |
| Jul 18, 2025 | 25,051.00 | 25,740.00 | 24,564.00 | 24,883.00 | 24,883.00 | 0.92% | 1,673,206 |