Hamak Gold Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 1.075 | 1.075 | 1.075 | 1.075 | 1.075 | 0 |
| 2024-09-05 | 1.075 | 1.075 | 1.075 | 1.075 | 1.075 | 0 |
| 2024-09-04 | 1.075 | 1.075 | 1.058 | 1.075 | 1.075 | 473 |
| 2024-09-03 | 1.075 | 1.075 | 1.075 | 1.075 | 1.075 | 0 |
| 2024-09-02 | 1.075 | 1.075 | 1.050 | 1.075 | 1.075 | 49,999 |
| 2024-08-30 | 1.075 | 1.075 | 1.075 | 1.075 | 1.075 | 0 |
| 2024-08-29 | 1.075 | 1.075 | 1.075 | 1.075 | 1.075 | 0 |
| 2024-08-28 | 1.075 | 1.075 | 1.075 | 1.075 | 1.075 | 0 |
| 2024-08-27 | 1.075 | 1.075 | 1.050 | 1.075 | 1.075 | 257 |
| 2024-08-23 | 1.075 | 1.075 | 1.075 | 1.075 | 1.075 | 0 |
| 2024-08-22 | 1.075 | 1.075 | 1.075 | 1.075 | 1.075 | 0 |
| 2024-08-21 | 1.075 | 1.075 | 1.050 | 1.075 | 1.075 | 4,404 |
| 2024-08-20 | 1.075 | 1.075 | 1.075 | 1.075 | 1.075 | 0 |
| 2024-08-19 | 1.075 | 1.090 | 1.050 | 1.075 | 1.075 | 168,951 |
| 2024-08-16 | 1.075 | 1.075 | 1.075 | 1.075 | 1.075 | 0 |
| 2024-08-15 | 1.075 | 1.075 | 1.075 | 1.075 | 1.075 | 0 |
| 2024-08-14 | 1.075 | 1.075 | 1.075 | 1.075 | 1.075 | 0 |
| 2024-08-13 | 1.075 | 1.075 | 1.075 | 1.075 | 1.075 | 0 |
| 2024-08-12 | 1.075 | 1.075 | 1.051 | 1.075 | 1.075 | 725 |
| 2024-08-09 | 1.075 | 1.075 | 1.075 | 1.075 | 1.075 | 0 |
| 2024-08-08 | 1.075 | 1.075 | 1.075 | 1.075 | 1.075 | 0 |
| 2024-08-07 | 1.075 | 1.075 | 1.075 | 1.075 | 1.075 | 0 |
| 2024-08-06 | 1.075 | 1.075 | 1.050 | 1.075 | 1.075 | 5,000 |
| 2024-08-05 | 1.075 | 1.100 | 1.050 | 1.075 | 1.075 | 258 |
| 2024-08-02 | 1.075 | 1.075 | 1.075 | 1.075 | 1.075 | 0 |
| 2024-08-01 | 1.075 | 1.075 | 1.051 | 1.075 | 1.075 | 25,624 |
| 2024-07-31 | 1.075 | 1.075 | 1.075 | 1.075 | 1.075 | 0 |
| 2024-07-30 | 1.075 | 1.075 | 1.075 | 1.075 | 1.075 | 0 |
| 2024-07-29 | 1.075 | 1.075 | 1.075 | 1.075 | 1.075 | 0 |
| 2024-07-26 | 1.075 | 1.075 | 1.050 | 1.075 | 1.075 | 1,600 |
| 2024-07-25 | 1.075 | 1.075 | 1.075 | 1.075 | 1.075 | 0 |
| 2024-07-24 | 1.075 | 1.075 | 1.075 | 1.075 | 1.075 | 0 |
| 2024-07-23 | 1.075 | 1.075 | 1.075 | 1.075 | 1.075 | 0 |
| 2024-07-22 | 1.075 | 1.075 | 1.051 | 1.075 | 1.075 | 10,000 |
| 2024-07-19 | 1.150 | 1.250 | 1.050 | 1.075 | 1.075 | 257 |
| 2024-07-18 | 1.075 | 1.075 | 1.075 | 1.075 | 1.075 | 0 |
| 2024-07-17 | 1.075 | 1.100 | 1.050 | 1.075 | 1.075 | 483,947 |
| 2024-07-16 | 1.075 | 1.120 | 1.075 | 1.075 | 1.075 | 11,937 |
| 2024-07-15 | 1.075 | 1.080 | 0.947 | 1.075 | 1.075 | 65,640 |
| 2024-07-12 | 1.075 | 1.075 | 1.075 | 1.075 | 1.075 | 0 |
| 2024-07-11 | 1.075 | 1.100 | 1.075 | 1.075 | 1.075 | 93 |
| 2024-07-10 | 1.075 | 1.075 | 1.075 | 1.075 | 1.075 | 0 |
| 2024-07-09 | 1.075 | 1.075 | 1.050 | 1.075 | 1.075 | 5,384 |
| 2024-07-08 | 1.075 | 1.075 | 1.050 | 1.075 | 1.075 | 280 |
| 2024-07-05 | 1.075 | 1.075 | 1.075 | 1.075 | 1.075 | 0 |
| 2024-07-04 | 1.075 | 1.075 | 1.075 | 1.075 | 1.075 | 0 |
| 2024-07-03 | 1.075 | 1.075 | 1.075 | 1.075 | 1.075 | 0 |
| 2024-07-02 | 1.075 | 1.100 | 1.075 | 1.075 | 1.075 | 259 |
| 2024-07-01 | 1.075 | 1.075 | 1.075 | 1.075 | 1.075 | 0 |
| 2024-06-28 | 1.075 | 1.075 | 1.075 | 1.075 | 1.075 | 0 |
| 2024-06-27 | 1.075 | 1.075 | 1.050 | 1.075 | 1.075 | 204 |
| 2024-06-26 | 1.075 | 1.075 | 1.075 | 1.075 | 1.075 | 0 |
| 2024-06-25 | 1.075 | 1.075 | 1.075 | 1.075 | 1.075 | 0 |
| 2024-06-24 | 1.075 | 1.100 | 1.040 | 1.075 | 1.075 | 1,630,000 |
| 2024-06-21 | 1.075 | 1.075 | 1.075 | 1.075 | 1.075 | 0 |
| 2024-06-20 | 1.075 | 1.075 | 1.075 | 1.075 | 1.075 | 0 |
| 2024-06-19 | 1.075 | 1.100 | 1.050 | 1.075 | 1.075 | 1,087 |
| 2024-06-18 | 1.075 | 1.075 | 1.000 | 1.075 | 1.075 | 55,000 |
| 2024-06-17 | 1.075 | 1.075 | 1.075 | 1.075 | 1.075 | 0 |
| 2024-06-14 | 1.075 | 1.075 | 1.075 | 1.075 | 1.075 | 0 |
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.