Hamak Gold Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-12 | 7.875 | 7.875 | 7.875 | 7.875 | 7.875 | 0 |
| 2022-10-11 | 7.875 | 7.875 | 7.875 | 7.875 | 7.875 | 0 |
| 2022-10-10 | 7.875 | 7.875 | 7.875 | 7.875 | 7.875 | 0 |
| 2022-10-07 | 7.875 | 7.875 | 7.875 | 7.875 | 7.875 | 0 |
| 2022-10-06 | 7.875 | 8.600 | 7.875 | 7.875 | 7.875 | 24,173 |
| 2022-10-05 | 7.875 | 7.875 | 7.875 | 7.875 | 7.875 | 0 |
| 2022-10-04 | 7.875 | 7.875 | 7.875 | 7.875 | 7.875 | 0 |
| 2022-10-03 | 7.875 | 7.875 | 7.875 | 7.875 | 7.875 | 0 |
| 2022-09-30 | 7.875 | 7.875 | 7.875 | 7.875 | 7.875 | 0 |
| 2022-09-29 | 7.875 | 7.875 | 7.875 | 7.875 | 7.875 | 0 |
| 2022-09-28 | 8.325 | 8.325 | 7.875 | 7.875 | 7.875 | 166 |
| 2022-09-27 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 0 |
| 2022-09-26 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 0 |
| 2022-09-23 | 8.500 | 8.900 | 8.350 | 8.500 | 8.500 | 4,178 |
| 2022-09-22 | 8.500 | 8.500 | 8.325 | 8.500 | 8.500 | 6,500 |
| 2022-09-21 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 0 |
| 2022-09-20 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 0 |
| 2022-09-16 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 0 |
| 2022-09-15 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 0 |
| 2022-09-14 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 0 |
| 2022-09-13 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 0 |
| 2022-09-12 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 0 |
| 2022-09-09 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 0 |
| 2022-09-08 | 8.500 | 8.950 | 8.500 | 8.500 | 8.500 | 4,411 |
| 2022-09-07 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 0 |
| 2022-09-06 | 8.500 | 8.500 | 8.310 | 8.500 | 8.500 | 3,500 |
| 2022-09-05 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 0 |
| 2022-09-02 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 0 |
| 2022-09-01 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 0 |
| 2022-08-31 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 0 |
| 2022-08-30 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 0 |
| 2022-08-26 | 8.500 | 8.950 | 8.000 | 8.500 | 8.500 | 227,838 |
| 2022-08-25 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 0 |
| 2022-08-24 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 0 |
| 2022-08-23 | 8.500 | 8.500 | 8.490 | 8.500 | 8.500 | 88,055 |
| 2022-08-22 | 8.500 | 8.990 | 8.500 | 8.500 | 8.500 | 134,708 |
| 2022-08-19 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 0 |
| 2022-08-18 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 0 |
| 2022-08-17 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 0 |
| 2022-08-16 | 8.500 | 8.500 | 8.370 | 8.500 | 8.500 | 38,500 |
| 2022-08-15 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 0 |
| 2022-08-12 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 0 |
| 2022-08-11 | 8.500 | 8.500 | 8.370 | 8.500 | 8.500 | 49,000 |
| 2022-08-10 | 8.500 | 8.500 | 8.370 | 8.500 | 8.500 | 6,500 |
| 2022-08-09 | 8.500 | 8.500 | 8.050 | 8.500 | 8.500 | 241,094 |
| 2022-08-08 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 0 |
| 2022-08-05 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 0 |
| 2022-08-04 | 8.750 | 9.000 | 7.711 | 8.500 | 8.500 | 38,509 |
| 2022-08-03 | 8.750 | 8.750 | 8.750 | 8.750 | 8.750 | 0 |
| 2022-08-02 | 8.750 | 9.000 | 8.750 | 8.750 | 8.750 | 40 |
| 2022-08-01 | 8.750 | 8.750 | 8.750 | 8.750 | 8.750 | 0 |
| 2022-07-29 | 8.750 | 8.750 | 8.750 | 8.750 | 8.750 | 0 |
| 2022-07-28 | 8.750 | 8.750 | 8.750 | 8.750 | 8.750 | 0 |
| 2022-07-27 | 8.750 | 8.750 | 8.750 | 8.750 | 8.750 | 0 |
| 2022-07-26 | 8.750 | 8.750 | 8.750 | 8.750 | 8.750 | 0 |
| 2022-07-25 | 8.750 | 8.750 | 8.750 | 8.750 | 8.750 | 0 |
| 2022-07-22 | 8.750 | 8.750 | 8.750 | 8.750 | 8.750 | 0 |
| 2022-07-21 | 8.750 | 8.750 | 8.750 | 8.750 | 8.750 | 0 |
| 2022-07-20 | 8.750 | 8.750 | 8.750 | 8.750 | 8.750 | 0 |
| 2022-07-19 | 8.750 | 8.750 | 8.750 | 8.750 | 8.750 | 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.