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 |
| Sep 26, 2025 | 29,890.00 | 31,064.00 | 29,645.00 | 30,960.00 | 30,807.35 | 4.53% | 1,552,277 |
| Sep 25, 2025 | 30,393.00 | 30,733.00 | 29,525.00 | 29,619.00 | 29,472.96 | -6.86% | 3,628,812 |
| Sep 23, 2025 | 30,687.00 | 31,967.00 | 30,067.00 | 31,801.00 | 31,644.20 | 4.02% | 3,972,203 |
| Sep 22, 2025 | 29,406.00 | 30,887.00 | 29,252.00 | 30,571.00 | 30,420.27 | 9.49% | 4,007,636 |
| Sep 19, 2025 | 26,200.00 | 27,922.00 | 26,200.00 | 27,922.00 | 27,784.33 | 7.99% | 4,175,413 |
| Sep 18, 2025 | 25,330.00 | 26,879.00 | 25,330.00 | 25,856.00 | 25,728.51 | -2.27% | 6,517,844 |
| Sep 17, 2025 | 25,744.00 | 26,456.00 | 25,401.00 | 26,456.00 | 26,325.55 | 1.21% | 1,719,537 |
| Sep 16, 2025 | 26,510.00 | 27,323.00 | 26,016.00 | 26,140.00 | 26,011.11 | 0.29% | 3,013,066 |
| Sep 15, 2025 | 26,010.00 | 26,194.00 | 25,682.00 | 26,064.00 | 25,935.49 | -1.25% | 2,112,429 |
| Sep 12, 2025 | 26,798.00 | 27,500.00 | 26,111.00 | 26,395.00 | 26,264.86 | -0.52% | 1,625,345 |
| Sep 11, 2025 | 26,999.00 | 27,351.00 | 26,358.00 | 26,533.00 | 26,402.18 | -2.23% | 1,404,704 |
| Sep 10, 2025 | 26,344.00 | 27,139.00 | 26,048.00 | 27,139.00 | 27,005.19 | 4.28% | 3,176,352 |
| Sep 9, 2025 | 26,000.00 | 26,776.00 | 25,843.00 | 26,025.00 | 25,896.68 | 1.44% | 4,680,677 |
| Sep 8, 2025 | 24,901.00 | 26,277.00 | 24,856.00 | 25,656.00 | 25,529.50 | 2.39% | 3,365,338 |
| Sep 5, 2025 | 25,150.00 | 26,638.00 | 24,869.00 | 25,058.00 | 24,934.45 | -1.10% | 3,498,798 |
| Sep 4, 2025 | 26,528.00 | 27,083.00 | 25,336.00 | 25,336.00 | 25,211.08 | -6.41% | 3,299,905 |
| Sep 3, 2025 | 25,454.00 | 27,500.00 | 24,901.00 | 27,072.00 | 26,938.52 | 8.57% | 5,762,077 |
| Sep 2, 2025 | 25,500.00 | 25,567.00 | 24,403.00 | 24,935.00 | 24,812.05 | -0.33% | 4,264,404 |
| Sep 1, 2025 | 24,100.00 | 25,191.00 | 23,903.00 | 25,017.00 | 24,893.65 | 6.38% | 5,820,775 |
| Aug 29, 2025 | 22,367.00 | 23,540.00 | 21,718.00 | 23,516.00 | 23,400.05 | 2.48% | 6,675,310 |
| Aug 28, 2025 | 25,700.00 | 25,710.00 | 22,946.00 | 22,946.00 | 22,832.86 | -10.26% | 6,051,856 |
| Aug 27, 2025 | 26,360.00 | 26,375.00 | 25,536.00 | 25,570.00 | 25,443.92 | -2.24% | 3,423,818 |
| Aug 26, 2025 | 27,500.00 | 27,623.00 | 25,615.00 | 26,157.00 | 26,028.03 | -4.86% | 5,383,709 |
| Aug 25, 2025 | 28,109.00 | 28,443.00 | 27,176.00 | 27,493.00 | 27,357.44 | -2.12% | 3,435,681 |
| Aug 22, 2025 | 28,596.00 | 28,596.00 | 27,340.00 | 28,089.00 | 27,950.50 | -0.90% | 1,493,492 |
| Aug 21, 2025 | 27,413.00 | 28,478.00 | 27,014.00 | 28,343.00 | 28,203.25 | 4.70% | 1,164,319 |
| Aug 20, 2025 | 26,500.00 | 27,199.00 | 26,500.00 | 27,070.00 | 26,936.53 | 0.91% | 1,364,829 |
| Aug 19, 2025 | 26,563.00 | 27,436.00 | 26,563.00 | 26,826.00 | 26,693.73 | -0.71% | 1,175,378 |
| Aug 18, 2025 | 27,453.00 | 27,523.00 | 26,749.00 | 27,018.00 | 26,884.78 | -0.02% | 823,643 |
| Aug 15, 2025 | 27,140.00 | 27,192.00 | 26,556.00 | 27,023.00 | 26,889.76 | -0.31% | 641,200 |
| Aug 14, 2025 | 27,500.00 | 27,548.00 | 26,749.00 | 27,106.00 | 26,972.35 | -1.32% | 1,283,696 |
| Aug 13, 2025 | 27,001.00 | 28,284.00 | 27,001.00 | 27,468.00 | 27,332.56 | 0.85% | 1,499,495 |
| Aug 12, 2025 | 26,801.00 | 27,697.00 | 26,801.00 | 27,236.00 | 27,101.71 | -0.31% | 1,315,296 |
| Aug 11, 2025 | 27,694.00 | 27,781.00 | 26,762.00 | 27,320.00 | 27,185.29 | -3.80% | 2,461,395 |
| Aug 8, 2025 | 28,075.00 | 28,700.00 | 28,068.00 | 28,400.00 | 28,259.97 | 0.52% | 1,085,460 |
| Aug 7, 2025 | 28,506.00 | 29,037.00 | 27,879.00 | 28,252.00 | 28,112.70 | 0.01% | 1,997,598 |
| Aug 6, 2025 | 28,166.00 | 28,440.00 | 27,750.00 | 28,250.00 | 28,110.71 | 0.27% | 1,182,451 |
| Aug 5, 2025 | 27,317.00 | 28,303.00 | 27,209.00 | 28,175.00 | 28,036.08 | 2.54% | 2,353,855 |
| Aug 4, 2025 | 26,100.00 | 27,546.00 | 25,489.00 | 27,478.00 | 27,342.52 | 6.03% | 4,037,197 |
| Aug 1, 2025 | 24,251.00 | 26,163.00 | 23,735.00 | 25,915.00 | 25,787.22 | 7.18% | 3,753,550 |
| Jul 31, 2025 | 24,161.00 | 25,016.00 | 24,068.00 | 24,180.00 | 24,060.78 | -2.01% | 2,291,228 |
| Jul 30, 2025 | 25,176.00 | 25,176.00 | 24,359.00 | 24,675.00 | 24,553.34 | -0.94% | 1,264,331 |
| Jul 29, 2025 | 24,511.00 | 25,120.00 | 24,511.00 | 24,909.00 | 24,786.18 | 1.05% | 843,077 |
| Jul 28, 2025 | 24,937.00 | 25,238.00 | 24,362.00 | 24,650.00 | 24,528.46 | -0.56% | 895,475 |
| Jul 25, 2025 | 25,095.00 | 25,095.00 | 24,389.00 | 24,788.00 | 24,665.78 | -1.47% | 1,227,943 |
| Jul 24, 2025 | 25,552.00 | 26,108.00 | 24,637.00 | 25,159.00 | 25,034.95 | -5.01% | 1,364,045 |
| Jul 23, 2025 | 26,490.00 | 26,943.00 | 26,168.00 | 26,485.00 | 26,354.41 | -0.32% | 1,531,291 |
| Jul 22, 2025 | 26,100.00 | 26,737.00 | 25,400.00 | 26,571.00 | 26,439.99 | -0.71% | 1,617,074 |
| Jul 21, 2025 | 25,000.00 | 26,934.00 | 24,985.00 | 26,760.00 | 26,628.06 | 7.54% | 1,625,774 |
| Jul 18, 2025 | 25,051.00 | 25,740.00 | 24,564.00 | 24,884.00 | 24,761.31 | 0.93% | 1,673,206 |