D/B/A Sibanye-Stillwater Limited ADS (SBSW)
4.0300
0.00 (0.00%)
Sibanye Gold Ltd is a leading mining company primarily focused on the extraction and processing of precious metals, particularly gold and platinum group metals
Operating in multiple countries, the company manages a diverse portfolio of mines and projects, ensuring sustainable and responsible mining practices. With a commitment to innovation and efficiency, Sibanye Gold aims to enhance its production capacity while prioritizing environmental stewardship and community engagement. The company also explores opportunities for growth through strategic acquisitions and partnerships in the mining sector.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/05/2025 | 4.08 | 4.09 | 3.97 | 4.03 | 7,812,758 | 4.03 |
| 2/04/2025 | 3.94 | 4.07 | 3.93 | 4.04 | 9,261,513 | 4.04 |
| 2/03/2025 | 3.81 | 4.03 | 3.81 | 3.90 | 9,662,893 | 3.90 |
| 1/31/2025 | 3.91 | 3.91 | 3.77 | 3.81 | 10,784,773 | 3.81 |
| 1/30/2025 | 3.68 | 3.83 | 3.65 | 3.81 | 9,331,916 | 3.81 |
| 1/29/2025 | 3.53 | 3.59 | 3.43 | 3.54 | 6,455,203 | 3.54 |
| 1/28/2025 | 3.52 | 3.53 | 3.42 | 3.50 | 4,462,122 | 3.50 |
| 1/27/2025 | 3.58 | 3.64 | 3.47 | 3.52 | 8,188,547 | 3.52 |
| 1/24/2025 | 3.80 | 3.86 | 3.75 | 3.76 | 5,199,144 | 3.76 |
| 1/23/2025 | 3.58 | 3.67 | 3.56 | 3.66 | 4,411,774 | 3.66 |
| 1/22/2025 | 3.58 | 3.72 | 3.52 | 3.64 | 6,618,546 | 3.64 |
| 1/21/2025 | 3.61 | 3.63 | 3.56 | 3.57 | 5,812,506 | 3.57 |
| 1/17/2025 | 3.51 | 3.58 | 3.44 | 3.50 | 6,649,980 | 3.50 |
| 1/16/2025 | 3.62 | 3.63 | 3.34 | 3.40 | 8,887,013 | 3.40 |
| 1/15/2025 | 3.67 | 3.67 | 3.53 | 3.62 | 4,156,120 | 3.62 |
| 1/14/2025 | 3.49 | 3.61 | 3.49 | 3.56 | 3,651,553 | 3.56 |
| 1/13/2025 | 3.46 | 3.58 | 3.40 | 3.52 | 4,464,965 | 3.52 |
| 1/10/2025 | 3.65 | 3.73 | 3.56 | 3.60 | 6,544,718 | 3.60 |
| 1/08/2025 | 3.48 | 3.54 | 3.43 | 3.52 | 4,338,699 | 3.52 |
| 1/07/2025 | 3.50 | 3.55 | 3.42 | 3.51 | 7,169,324 | 3.51 |
| 1/06/2025 | 3.41 | 3.45 | 3.35 | 3.35 | 4,631,118 | 3.35 |
| 1/03/2025 | 3.43 | 3.44 | 3.32 | 3.37 | 5,756,922 | 3.37 |
| 1/02/2025 | 3.41 | 3.51 | 3.40 | 3.47 | 5,443,217 | 3.47 |
| 12/31/2024 | 3.24 | 0.00 | 3.30 | 3.30 | 0 | 3.30 |
| 12/30/2024 | 3.34 | 3.35 | 3.21 | 3.24 | 11,547,376 | 3.24 |
| 12/27/2024 | 3.40 | 3.52 | 3.36 | 3.43 | 6,483,623 | 3.43 |
| 12/26/2024 | 3.51 | 3.56 | 3.46 | 3.47 | 3,522,636 | 3.47 |
| 12/24/2024 | 3.58 | 3.59 | 3.40 | 3.50 | 3,556,741 | 3.50 |
| 12/23/2024 | 3.52 | 3.60 | 3.47 | 3.57 | 4,351,064 | 3.57 |
| 12/20/2024 | 3.63 | 3.70 | 3.59 | 3.61 | 3,992,904 | 3.61 |
| 12/19/2024 | 3.63 | 3.67 | 3.47 | 3.56 | 7,102,101 | 3.56 |
| 12/18/2024 | 3.80 | 3.81 | 3.51 | 3.56 | 7,038,562 | 3.56 |
| 12/17/2024 | 3.84 | 3.86 | 3.77 | 3.80 | 6,052,165 | 3.80 |
| 12/16/2024 | 3.99 | 4.00 | 3.85 | 3.89 | 4,532,617 | 3.89 |
| 12/13/2024 | 4.10 | 4.10 | 3.96 | 4.01 | 5,970,190 | 4.01 |
| 12/12/2024 | 4.26 | 4.30 | 4.13 | 4.14 | 3,491,012 | 4.14 |
| 12/11/2024 | 4.28 | 4.38 | 4.26 | 4.32 | 7,133,876 | 4.32 |
| 12/10/2024 | 4.21 | 4.30 | 4.14 | 4.17 | 5,679,323 | 4.17 |
| 12/09/2024 | 4.15 | 4.27 | 4.07 | 4.09 | 7,506,127 | 4.09 |
| 12/06/2024 | 4.00 | 4.00 | 3.81 | 3.89 | 4,502,180 | 3.89 |
| 12/05/2024 | 4.03 | 4.10 | 3.97 | 3.99 | 6,915,622 | 3.99 |
| 12/04/2024 | 4.19 | 4.23 | 4.04 | 4.08 | 4,447,985 | 4.08 |
| 12/03/2024 | 4.15 | 4.27 | 4.12 | 4.24 | 4,446,196 | 4.24 |
| 12/02/2024 | 4.05 | 4.15 | 4.03 | 4.14 | 4,730,461 | 4.14 |
| 11/29/2024 | 4.02 | 4.09 | 4.00 | 4.09 | 2,325,800 | 4.09 |
| 11/27/2024 | 4.08 | 4.11 | 4.00 | 4.02 | 4,438,694 | 4.02 |
| 11/26/2024 | 4.06 | 4.08 | 3.99 | 4.04 | 5,481,940 | 4.04 |
| 11/25/2024 | 4.05 | 4.13 | 4.04 | 4.07 | 4,388,711 | 4.07 |
| 11/22/2024 | 4.23 | 4.27 | 4.17 | 4.22 | 3,817,777 | 4.22 |
| 11/21/2024 | 4.23 | 4.29 | 4.14 | 4.27 | 4,058,942 | 4.27 |
| 11/20/2024 | 4.24 | 4.28 | 4.18 | 4.20 | 4,508,316 | 4.20 |
| 11/19/2024 | 4.27 | 4.35 | 4.17 | 4.31 | 3,909,350 | 4.31 |
| 11/18/2024 | 4.19 | 4.32 | 4.14 | 4.25 | 7,165,367 | 4.25 |
| 11/15/2024 | 4.07 | 4.13 | 3.93 | 3.98 | 5,349,698 | 3.98 |
| 11/14/2024 | 3.98 | 4.12 | 3.97 | 4.06 | 6,281,758 | 4.06 |
| 11/13/2024 | 4.20 | 4.21 | 4.02 | 4.03 | 6,038,044 | 4.03 |
| 11/12/2024 | 4.12 | 4.18 | 3.99 | 4.12 | 8,068,917 | 4.12 |
| 11/11/2024 | 4.44 | 4.46 | 4.16 | 4.22 | 9,648,166 | 4.22 |
| 11/08/2024 | 4.66 | 4.71 | 4.51 | 4.60 | 6,942,858 | 4.60 |
| 11/07/2024 | 4.87 | 4.92 | 4.75 | 4.84 | 6,102,688 | 4.84 |
| 11/06/2024 | 4.50 | 4.73 | 4.50 | 4.67 | 6,915,488 | 4.67 |