Hamak Gold Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-18 | 8.750 | 8.750 | 8.750 | 8.750 | 8.750 | 0 |
| 2022-07-15 | 8.750 | 8.750 | 8.750 | 8.750 | 8.750 | 0 |
| 2022-07-14 | 8.750 | 8.750 | 8.750 | 8.750 | 8.750 | 0 |
| 2022-07-13 | 8.750 | 8.750 | 8.750 | 8.750 | 8.750 | 0 |
| 2022-07-12 | 8.750 | 8.750 | 8.750 | 8.750 | 8.750 | 0 |
| 2022-07-11 | 8.750 | 8.750 | 8.500 | 8.750 | 8.750 | 1,000 |
| 2022-07-08 | 8.750 | 8.750 | 8.750 | 8.750 | 8.750 | 0 |
| 2022-07-07 | 8.750 | 8.750 | 8.750 | 8.750 | 8.750 | 0 |
| 2022-07-06 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 0 |
| 2022-07-05 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 0 |
| 2022-07-04 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 0 |
| 2022-07-01 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 0 |
| 2022-06-30 | 9.130 | 9.130 | 9.000 | 9.000 | 9.000 | 142,000 |
| 2022-06-29 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 0 |
| 2022-06-28 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 0 |
| 2022-06-27 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 0 |
| 2022-06-24 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 75,000 |
| 2022-06-23 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 0 |
| 2022-06-22 | 9.500 | 9.500 | 9.250 | 9.500 | 9.500 | 22,500 |
| 2022-06-21 | 9.500 | 10.000 | 9.500 | 9.500 | 9.500 | 83,405 |
| 2022-06-20 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 0 |
| 2022-06-17 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 0 |
| 2022-06-16 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 0 |
| 2022-06-15 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 0 |
| 2022-06-14 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 0 |
| 2022-06-13 | 9.500 | 9.930 | 9.500 | 9.500 | 9.500 | 1,000 |
| 2022-06-10 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 100,000 |
| 2022-06-09 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 0 |
| 2022-06-08 | 9.500 | 10.000 | 9.500 | 9.500 | 9.500 | 148,156 |
| 2022-06-07 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 0 |
| 2022-06-06 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 0 |
| 2022-06-01 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 0 |
| 2022-05-31 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 7,064 |
| 2022-05-30 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 0 |
| 2022-05-27 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 0 |
| 2022-05-26 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 0 |
| 2022-05-25 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 0 |
| 2022-05-24 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 0 |
| 2022-05-23 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 0 |
| 2022-05-20 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 0 |
| 2022-05-19 | 9.250 | 9.250 | 9.000 | 9.250 | 9.250 | 95,000 |
| 2022-05-18 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 0 |
| 2022-05-17 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 0 |
| 2022-05-16 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 0 |
| 2022-05-13 | 9.750 | 9.750 | 9.750 | 9.750 | 9.750 | 0 |
| 2022-05-12 | 9.750 | 9.750 | 9.750 | 9.750 | 9.750 | 0 |
| 2022-05-11 | 9.750 | 10.100 | 9.750 | 9.750 | 9.750 | 50,000 |
| 2022-05-10 | 9.750 | 10.000 | 9.750 | 9.750 | 9.750 | 19,880 |
| 2022-05-09 | 9.750 | 10.000 | 9.750 | 9.750 | 9.750 | 3,890 |
| 2022-05-06 | 9.750 | 9.750 | 9.750 | 9.750 | 9.750 | 0 |
| 2022-05-05 | 9.750 | 9.750 | 9.750 | 9.750 | 9.750 | 0 |
| 2022-05-04 | 9.750 | 9.750 | 9.750 | 9.750 | 9.750 | 0 |
| 2022-05-03 | 9.750 | 9.750 | 9.750 | 9.750 | 9.750 | 0 |
| 2022-04-29 | 9.750 | 9.750 | 9.750 | 9.750 | 9.750 | 0 |
| 2022-04-28 | 9.750 | 9.750 | 9.750 | 9.750 | 9.750 | 0 |
| 2022-04-27 | 9.750 | 9.750 | 9.750 | 9.750 | 9.750 | 0 |
| 2022-04-26 | 9.750 | 9.750 | 9.750 | 9.750 | 9.750 | 0 |
| 2022-04-25 | 9.750 | 9.880 | 9.750 | 9.750 | 9.750 | 75,000 |
| 2022-04-22 | 9.750 | 10.000 | 9.750 | 9.750 | 9.750 | 414,213 |
| 2022-04-21 | 9.750 | 10.000 | 9.750 | 9.750 | 9.750 | 432,431 |
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.