Hamak Gold Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 1.075 | 1.075 | 1.075 | 1.075 | 1.075 | 0 |
| 2024-06-12 | 1.075 | 1.100 | 1.075 | 1.075 | 1.075 | 100 |
| 2024-06-11 | 1.075 | 1.075 | 1.075 | 1.075 | 1.075 | 0 |
| 2024-06-10 | 1.075 | 1.100 | 0.960 | 1.075 | 1.075 | 200,247 |
| 2024-06-07 | 1.075 | 1.075 | 1.050 | 1.075 | 1.075 | 187 |
| 2024-06-06 | 1.075 | 1.080 | 1.050 | 1.075 | 1.075 | 447,327 |
| 2024-06-05 | 1.100 | 1.100 | 1.050 | 1.100 | 1.100 | 401,293 |
| 2024-06-04 | 1.200 | 1.250 | 1.150 | 1.200 | 1.200 | 8,131 |
| 2024-06-03 | 1.200 | 1.200 | 1.150 | 1.200 | 1.200 | 86,522 |
| 2024-05-31 | 1.200 | 1.200 | 1.150 | 1.200 | 1.200 | 20,000 |
| 2024-05-30 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2024-05-29 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2024-05-28 | 1.200 | 1.200 | 1.150 | 1.200 | 1.200 | 135,000 |
| 2024-05-24 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2024-05-23 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2024-05-22 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2024-05-21 | 1.200 | 1.250 | 1.150 | 1.200 | 1.200 | 29,112 |
| 2024-05-20 | 1.200 | 1.200 | 1.150 | 1.200 | 1.200 | 300,000 |
| 2024-05-17 | 1.275 | 1.300 | 1.000 | 1.200 | 1.200 | 306,302 |
| 2024-05-16 | 1.275 | 1.275 | 1.250 | 1.275 | 1.275 | 7,600 |
| 2024-05-15 | 1.275 | 1.330 | 1.250 | 1.330 | 1.330 | 13,999 |
| 2024-05-14 | 1.275 | 1.275 | 1.250 | 1.275 | 1.275 | 25,000 |
| 2024-05-13 | 1.275 | 1.275 | 1.240 | 1.275 | 1.275 | 100 |
| 2024-05-10 | 1.275 | 1.275 | 1.240 | 1.275 | 1.275 | 181 |
| 2024-05-09 | 1.275 | 1.275 | 1.250 | 1.275 | 1.275 | 720 |
| 2024-05-08 | 1.275 | 1.275 | 1.275 | 1.275 | 1.275 | 0 |
| 2024-05-07 | 1.275 | 1.275 | 1.275 | 1.275 | 1.275 | 0 |
| 2024-05-03 | 1.275 | 1.275 | 1.250 | 1.275 | 1.275 | 3,520 |
| 2024-05-02 | 1.275 | 1.275 | 1.250 | 1.275 | 1.275 | 4,160 |
| 2024-05-01 | 1.275 | 1.330 | 1.250 | 1.275 | 1.275 | 812,147 |
| 2024-04-30 | 1.275 | 1.275 | 1.250 | 1.275 | 1.275 | 2,487 |
| 2024-04-29 | 1.275 | 1.330 | 1.250 | 1.275 | 1.275 | 36,425 |
| 2024-04-26 | 1.275 | 1.275 | 1.250 | 1.275 | 1.275 | 9,210 |
| 2024-04-25 | 1.350 | 1.350 | 1.250 | 1.275 | 1.275 | 135,119 |
| 2024-04-24 | 1.550 | 1.550 | 1.250 | 1.500 | 1.500 | 404,742 |
| 2024-04-23 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2024-04-22 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2024-04-19 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2024-04-18 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2024-04-17 | 4.500 | 5.000 | 4.000 | 4.500 | 4.500 | 60 |
| 2024-04-16 | 4.500 | 4.500 | 4.420 | 4.500 | 4.500 | 1,000 |
| 2024-04-15 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2024-04-12 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2024-04-11 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 0 |
| 2024-04-10 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 0 |
| 2024-04-09 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 0 |
| 2024-04-08 | 4.750 | 4.750 | 4.500 | 4.750 | 4.750 | 11,763 |
| 2024-04-05 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 0 |
| 2024-04-04 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 0 |
| 2024-04-03 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 0 |
| 2024-04-02 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 0 |
| 2024-03-28 | 4.750 | 5.000 | 4.500 | 4.750 | 4.750 | 1,170 |
| 2024-03-27 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 0 |
| 2024-03-26 | 5.000 | 5.000 | 4.500 | 4.750 | 4.750 | 1,191 |
| 2024-03-25 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2024-03-22 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2024-03-21 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2024-03-20 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2024-03-19 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2024-03-18 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 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.