Hamak Gold Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	0.416	0.450	0.415	0.425	0.425	515,218
2026-10-22	0.500	0.500	0.400	0.400	0.400	440,650
2026-10-21	0.415	0.500	0.415	0.450	0.450	223,167
2026-10-20	0.436	0.500	0.400	0.450	0.450	760,426
2026-10-19	0.467	0.513	0.433	0.475	0.475	228,590
2026-10-16	0.470	0.477	0.432	0.475	0.475	1,133,468
2026-10-15	0.450	0.500	0.425	0.450	0.450	1,613,501
2026-10-14	0.450	0.500	0.416	0.497	0.497	28,188
2026-10-13	0.450	0.500	0.400	0.450	0.450	301,053
2026-10-12	0.450	0.500	0.400	0.450	0.450	547,807
2026-10-09	0.450	0.500	0.405	0.450	0.450	484,281
2026-10-08	0.525	0.632	0.400	0.510	0.510	5,733,333
2026-10-07	0.500	0.550	0.462	0.500	0.500	2,243,309
2026-10-06	0.550	0.600	0.490	0.500	0.500	4,326,331
2026-10-05	0.550	0.600	0.500	0.550	0.550	610,512
2026-10-02	0.550	0.600	0.515	0.550	0.550	839,210
2026-10-01	0.550	0.574	0.500	0.550	0.550	1,592,341
2026-09-30	0.550	0.600	0.500	0.550	0.550	1,382,102
2026-09-29	0.550	0.600	0.500	0.550	0.550	291,861
2026-09-28	0.550	0.600	0.500	0.600	0.600	679,576
2026-09-25	0.550	0.600	0.500	0.550	0.550	2,980,093
2026-09-24	0.550	0.605	0.500	0.605	0.605	71,321
2026-09-23	0.550	0.600	0.516	0.550	0.550	2,634,735
2026-09-22	0.550	0.595	0.511	0.520	0.520	5,277,074
2026-09-21	0.575	0.650	0.500	0.580	0.580	12,114,533
2026-09-18	0.600	0.600	0.550	0.575	0.575	3,487,780
2026-09-17	0.600	0.650	0.574	0.600	0.600	968,089
2026-09-16	0.600	0.650	0.550	0.550	0.550	569,939
2026-09-15	0.625	0.663	0.596	0.600	0.600	3,129,901
2026-09-14	0.625	0.650	0.600	0.625	0.625	146,227
2026-09-11	0.625	0.650	0.600	0.625	0.625	1,242,036
2026-09-10	0.650	0.650	0.605	0.625	0.625	1,337,578
2026-09-09	0.625	0.650	0.610	0.625	0.625	2,784,765
2026-09-08	0.625	0.650	0.600	0.625	0.625	2,756,183
2026-09-07	0.650	0.650	0.600	0.625	0.625	3,448,865
2026-09-04	0.700	0.750	0.600	0.625	0.625	5,694,436
2026-09-03	0.675	0.750	0.600	0.700	0.700	2,693,702
2026-09-02	0.650	0.750	0.600	0.675	0.675	2,246,509
2026-09-01	0.675	0.750	0.600	0.650	0.650	2,206,197
2026-08-28	0.675	0.750	0.600	0.675	0.675	1,134,540
2026-08-27	0.675	0.750	0.622	0.675	0.675	2,446,759
2026-08-26	0.700	0.750	0.650	0.675	0.675	158,854
2026-08-25	0.725	0.800	0.650	0.700	0.700	1,764,761
2026-08-24	0.725	0.800	0.650	0.700	0.700	2,446,672
2026-08-21	0.725	0.800	0.650	0.700	0.700	2,233,276
2026-08-20	0.650	0.750	0.600	0.716	0.716	1,643,784
2026-08-19	0.650	0.700	0.600	0.650	0.650	207,336
2026-08-18	0.650	0.700	0.600	0.650	0.650	645,740
2026-08-17	0.650	0.700	0.600	0.650	0.650	2,491,450
2026-08-14	0.650	0.700	0.600	0.650	0.650	156,179
2026-08-13	0.650	0.700	0.600	0.650	0.650	417,339
2026-08-12	0.650	0.700	0.600	0.650	0.650	917,547
2026-08-11	0.650	0.700	0.611	0.650	0.650	374,397
2026-08-10	0.650	0.700	0.600	0.650	0.650	1,206,064
2026-08-07	0.650	0.700	0.600	0.650	0.650	2,652,831
2026-08-06	0.650	0.700	0.600	0.650	0.650	1,359,729
2026-08-05	0.650	0.700	0.600	0.650	0.650	1,655,412
2026-08-04	0.650	0.700	0.616	0.650	0.650	415,007
2026-08-03	0.650	0.700	0.600	0.650	0.650	103,503
2026-07-31	0.725	0.800	0.600	0.650	0.650	697,310

Page 1 of 5 · 252 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.