Hamak Gold Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-03 | 9.250 | 9.250 | 8.500 | 9.250 | 9.250 | 1,626,329 |
| 2023-06-30 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 0 |
| 2023-06-29 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 0 |
| 2023-06-28 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 0 |
| 2023-06-27 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 0 |
| 2023-06-26 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 0 |
| 2023-06-23 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 0 |
| 2023-06-22 | 9.250 | 10.000 | 8.500 | 9.250 | 9.250 | 3,010 |
| 2023-06-21 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 0 |
| 2023-06-20 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 0 |
| 2023-06-19 | 9.250 | 9.250 | 8.500 | 9.250 | 9.250 | 17 |
| 2023-06-16 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 0 |
| 2023-06-15 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 0 |
| 2023-06-14 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 0 |
| 2023-06-13 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 0 |
| 2023-06-12 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 0 |
| 2023-06-09 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 0 |
| 2023-06-08 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 0 |
| 2023-06-07 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 0 |
| 2023-06-06 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 0 |
| 2023-06-05 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 0 |
| 2023-06-02 | 9.250 | 10.000 | 9.250 | 9.250 | 9.250 | 100 |
| 2023-06-01 | 9.250 | 10.000 | 8.900 | 9.250 | 9.250 | 20,050 |
| 2023-05-31 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 0 |
| 2023-05-30 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 0 |
| 2023-05-26 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 0 |
| 2023-05-25 | 9.250 | 9.250 | 9.000 | 9.250 | 9.250 | 10,000 |
| 2023-05-24 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 0 |
| 2023-05-23 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 0 |
| 2023-05-22 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 0 |
| 2023-05-19 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 0 |
| 2023-05-18 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 0 |
| 2023-05-17 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 0 |
| 2023-05-16 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 0 |
| 2023-05-15 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 0 |
| 2023-05-12 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 0 |
| 2023-05-11 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 0 |
| 2023-05-10 | 8.800 | 8.800 | 8.800 | 8.800 | 8.800 | 4,455 |
| 2023-05-09 | 9.500 | 9.500 | 9.000 | 9.500 | 9.500 | 803 |
| 2023-05-05 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 0 |
| 2023-05-04 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 0 |
| 2023-05-03 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 0 |
| 2023-05-02 | 9.500 | 9.500 | 9.000 | 9.500 | 9.500 | 5,319 |
| 2023-04-28 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 0 |
| 2023-04-27 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 0 |
| 2023-04-26 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 0 |
| 2023-04-25 | 9.250 | 9.500 | 9.250 | 9.250 | 9.250 | 46 |
| 2023-04-24 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 0 |
| 2023-04-21 | 9.250 | 9.500 | 9.250 | 9.250 | 9.250 | 210 |
| 2023-04-20 | 9.250 | 9.500 | 9.250 | 9.250 | 9.250 | 11 |
| 2023-04-19 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 0 |
| 2023-04-18 | 9.250 | 9.500 | 9.250 | 9.250 | 9.250 | 10 |
| 2023-04-17 | 9.250 | 9.250 | 9.000 | 9.250 | 9.250 | 10,000 |
| 2023-04-14 | 9.250 | 9.250 | 9.000 | 9.250 | 9.250 | 10,000 |
| 2023-04-13 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 0 |
| 2023-04-12 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 0 |
| 2023-04-11 | 9.250 | 9.250 | 9.000 | 9.250 | 9.250 | 6,555 |
| 2023-04-06 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 0 |
| 2023-04-05 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 0 |
| 2023-04-04 | 9.250 | 9.250 | 9.010 | 9.250 | 9.250 | 775 |
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.