Hamak Gold Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-09 | 9.000 | 9.000 | 8.500 | 9.000 | 9.000 | 50 |
| 2023-01-06 | 9.000 | 9.000 | 8.635 | 9.000 | 9.000 | 11,000 |
| 2023-01-05 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 0 |
| 2023-01-04 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 0 |
| 2023-01-03 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 0 |
| 2022-12-30 | 9.000 | 9.000 | 8.510 | 9.000 | 9.000 | 40,000 |
| 2022-12-29 | 9.163 | 9.163 | 8.500 | 9.000 | 9.000 | 13,199 |
| 2022-12-28 | 9.250 | 9.250 | 9.000 | 9.250 | 9.250 | 293 |
| 2022-12-23 | 9.250 | 9.490 | 9.250 | 9.250 | 9.250 | 375 |
| 2022-12-22 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 0 |
| 2022-12-21 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 0 |
| 2022-12-20 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 0 |
| 2022-12-19 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 0 |
| 2022-12-16 | 9.250 | 9.440 | 9.250 | 9.250 | 9.250 | 25,000 |
| 2022-12-15 | 8.750 | 9.500 | 8.550 | 9.000 | 9.000 | 5,020 |
| 2022-12-14 | 9.750 | 9.750 | 8.520 | 8.750 | 8.750 | 128,981 |
| 2022-12-13 | 11.650 | 11.650 | 8.510 | 10.000 | 10.000 | 389,512 |
| 2022-12-12 | 7.900 | 13.660 | 7.900 | 12.000 | 12.000 | 1,340,940 |
| 2022-12-09 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2022-12-08 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2022-12-07 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2022-12-06 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2022-12-05 | 7.500 | 7.500 | 7.110 | 7.500 | 7.500 | 6,000 |
| 2022-12-02 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2022-12-01 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2022-11-30 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2022-11-29 | 7.500 | 8.000 | 7.200 | 7.500 | 7.500 | 560 |
| 2022-11-28 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2022-11-25 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2022-11-24 | 7.500 | 7.750 | 7.500 | 7.500 | 7.500 | 2,942 |
| 2022-11-23 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 0 |
| 2022-11-22 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 0 |
| 2022-11-21 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 55,000 |
| 2022-11-18 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2022-11-17 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2022-11-16 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2022-11-15 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2022-11-14 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2022-11-11 | 7.144 | 7.144 | 5.500 | 7.000 | 7.000 | 173,831 |
| 2022-11-10 | 7.750 | 7.750 | 7.620 | 7.750 | 7.750 | 117,700 |
| 2022-11-09 | 8.125 | 8.125 | 8.125 | 8.125 | 8.125 | 0 |
| 2022-11-08 | 8.125 | 8.125 | 8.125 | 8.125 | 8.125 | 0 |
| 2022-11-07 | 8.125 | 8.125 | 8.125 | 8.125 | 8.125 | 0 |
| 2022-11-04 | 8.125 | 8.125 | 8.125 | 8.125 | 8.125 | 0 |
| 2022-11-03 | 8.125 | 8.125 | 8.125 | 8.125 | 8.125 | 0 |
| 2022-11-02 | 8.125 | 8.125 | 8.125 | 8.125 | 8.125 | 0 |
| 2022-11-01 | 8.125 | 8.125 | 8.125 | 8.125 | 8.125 | 0 |
| 2022-10-31 | 8.125 | 8.125 | 8.125 | 8.125 | 8.125 | 0 |
| 2022-10-28 | 8.125 | 8.750 | 8.125 | 8.125 | 8.125 | 52,856 |
| 2022-10-27 | 8.125 | 8.125 | 8.125 | 8.125 | 8.125 | 0 |
| 2022-10-26 | 8.125 | 8.125 | 8.125 | 8.125 | 8.125 | 0 |
| 2022-10-25 | 8.125 | 8.125 | 8.125 | 8.125 | 8.125 | 0 |
| 2022-10-24 | 8.125 | 8.380 | 8.125 | 8.125 | 8.125 | 10,000 |
| 2022-10-21 | 8.125 | 8.125 | 8.125 | 8.125 | 8.125 | 0 |
| 2022-10-20 | 8.000 | 8.400 | 8.000 | 8.125 | 8.125 | 106,000 |
| 2022-10-19 | 7.875 | 7.875 | 7.875 | 7.875 | 7.875 | 0 |
| 2022-10-18 | 7.875 | 7.875 | 7.875 | 7.875 | 7.875 | 0 |
| 2022-10-17 | 7.875 | 7.875 | 7.525 | 7.875 | 7.875 | 3,890 |
| 2022-10-14 | 7.875 | 7.875 | 7.875 | 7.875 | 7.875 | 0 |
| 2022-10-13 | 7.875 | 7.875 | 7.875 | 7.875 | 7.875 | 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.