Hamak Gold Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-15 | 5.250 | 5.500 | 5.000 | 5.000 | 5.000 | 59,304 |
| 2024-03-14 | 5.375 | 5.375 | 5.375 | 5.375 | 5.375 | 0 |
| 2024-03-13 | 5.375 | 5.400 | 5.150 | 5.150 | 5.150 | 4,237 |
| 2024-03-12 | 6.100 | 6.100 | 5.500 | 6.100 | 6.100 | 21,000 |
| 2024-03-11 | 6.500 | 6.500 | 6.000 | 6.500 | 6.500 | 18,000 |
| 2024-03-08 | 6.500 | 6.650 | 6.500 | 6.500 | 6.500 | 60 |
| 2024-03-07 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2024-03-06 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2024-03-05 | 7.000 | 7.000 | 6.500 | 6.500 | 6.500 | 135,728 |
| 2024-03-04 | 7.250 | 7.500 | 7.000 | 7.250 | 7.250 | 16,870 |
| 2024-03-01 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 0 |
| 2024-02-29 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 0 |
| 2024-02-28 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 0 |
| 2024-02-27 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 0 |
| 2024-02-26 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 0 |
| 2024-02-23 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 0 |
| 2024-02-22 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 0 |
| 2024-02-21 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 0 |
| 2024-02-20 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 0 |
| 2024-02-19 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 0 |
| 2024-02-16 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 0 |
| 2024-02-15 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 0 |
| 2024-02-14 | 7.250 | 7.400 | 7.250 | 7.250 | 7.250 | 1,199 |
| 2024-02-13 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 0 |
| 2024-02-12 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 0 |
| 2024-02-09 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 0 |
| 2024-02-08 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 0 |
| 2024-02-07 | 7.250 | 7.950 | 7.250 | 7.250 | 7.250 | 40 |
| 2024-02-06 | 7.250 | 7.500 | 7.250 | 7.250 | 7.250 | 1,040 |
| 2024-02-05 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 0 |
| 2024-02-02 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 0 |
| 2024-02-01 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 0 |
| 2024-01-31 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 0 |
| 2024-01-30 | 7.250 | 7.250 | 7.010 | 7.250 | 7.250 | 1,029 |
| 2024-01-29 | 7.250 | 7.950 | 7.000 | 7.250 | 7.250 | 492 |
| 2024-01-26 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 0 |
| 2024-01-25 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 0 |
| 2024-01-24 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2024-01-23 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 1,133 |
| 2024-01-22 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 0 |
| 2024-01-19 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2024-01-18 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 0 |
| 2024-01-17 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 0 |
| 2024-01-16 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 0 |
| 2024-01-15 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 0 |
| 2024-01-12 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 0 |
| 2024-01-11 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 0 |
| 2024-01-10 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 0 |
| 2024-01-09 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 0 |
| 2024-01-08 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 0 |
| 2024-01-05 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 0 |
| 2024-01-04 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 0 |
| 2024-01-03 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 0 |
| 2024-01-02 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 0 |
| 2023-12-29 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 0 |
| 2023-12-28 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 0 |
| 2023-12-27 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 0 |
| 2023-12-22 | 7.250 | 7.500 | 7.250 | 7.250 | 7.250 | 34 |
| 2023-12-21 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 0 |
| 2023-12-20 | 7.250 | 7.250 | 6.850 | 7.250 | 7.250 | 189 |
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.