Hamak Gold Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	0.725	0.800	0.650	0.725	0.725	1,189,020
2026-07-29	0.725	0.900	0.650	0.696	0.696	9,635,180
2026-07-28	0.650	0.700	0.600	0.621	0.621	4,961,981
2026-07-27	0.650	0.700	0.600	0.630	0.630	379,887
2026-07-24	0.650	0.700	0.600	0.650	0.650	1,792,070
2026-07-23	0.650	0.700	0.600	0.650	0.650	880,893
2026-07-22	0.650	0.700	0.600	0.650	0.650	166,574
2026-07-21	0.650	0.700	0.600	0.650	0.650	11,561
2026-07-20	0.650	0.700	0.600	0.650	0.650	2,468,041
2026-07-17	0.700	0.800	0.600	0.615	0.615	819,296
2026-07-16	0.700	0.740	0.655	0.700	0.700	48,080
2026-07-15	0.650	0.740	0.600	0.700	0.700	1,799,641
2026-07-14	0.650	0.700	0.600	0.657	0.657	1,309,283
2026-07-13	0.675	0.800	0.600	0.650	0.650	2,565,181
2026-07-10	0.675	0.750	0.627	0.675	0.675	409,296
2026-07-09	0.725	0.748	0.600	0.675	0.675	2,018,218
2026-07-08	0.700	0.750	0.600	0.663	0.663	393,328
2026-07-07	0.650	0.700	0.600	0.650	0.650	676,423
2026-07-06	0.700	0.800	0.599	0.599	0.599	49,586
2026-07-03	0.700	0.748	0.600	0.624	0.624	65,834
2026-07-02	0.700	0.800	0.600	0.700	0.700	295,742
2026-07-01	0.675	0.700	0.600	0.625	0.625	1,281,158
2026-06-30	0.675	0.700	0.651	0.675	0.675	141,005
2026-06-29	0.675	0.700	0.650	0.675	0.675	61,610
2026-06-26	0.675	0.700	0.650	0.675	0.675	16,690
2026-06-25	0.750	0.750	0.650	0.650	0.650	2,621,557
2026-06-24	0.750	0.800	0.702	0.750	0.750	185,010
2026-06-23	0.750	0.800	0.700	0.750	0.750	21,261
2026-06-22	0.750	0.800	0.700	0.750	0.750	442,391
2026-06-19	0.750	0.800	0.700	0.750	0.750	24,430
2026-06-18	0.750	0.777	0.712	0.750	0.750	276,086
2026-06-17	0.750	0.800	0.700	0.750	0.750	114,480
2026-06-16	0.775	0.800	0.700	0.800	0.800	1,238,422
2026-06-15	0.750	0.850	0.750	0.775	0.775	2,854,765
2026-06-12	0.750	0.750	0.700	0.725	0.725	1,914,503
2026-06-11	0.750	0.800	0.700	0.750	0.750	195,210
2026-06-10	0.750	0.769	0.700	0.750	0.750	495,513
2026-06-09	0.700	0.800	0.650	0.750	0.750	2,951,477
2026-06-08	0.725	0.750	0.650	0.700	0.700	3,684,315
2026-06-05	0.725	0.750	0.700	0.725	0.725	1,140,308
2026-06-04	0.800	0.820	0.700	0.725	0.725	4,035,979
2026-06-03	0.800	0.800	0.750	0.775	0.775	1,360,812
2026-06-02	0.825	0.850	0.784	0.825	0.825	1,479,793
2026-06-01	0.825	0.850	0.800	0.825	0.825	1,120,979
2026-05-29	0.800	0.850	0.781	0.825	0.825	9,094,618
2026-05-28	0.725	1.050	0.700	0.800	0.800	29,517,479
2026-05-27	0.725	0.750	0.700	0.725	0.725	1,163,899
2026-05-26	0.800	0.850	0.700	0.700	0.700	1,202,434
2026-05-22	0.750	0.825	0.700	0.800	0.800	4,758,997
2026-05-21	0.825	0.850	0.750	0.775	0.775	1,301,290
2026-05-20	0.825	0.850	0.800	0.825	0.825	578,388
2026-05-19	0.875	0.900	0.800	0.825	0.825	1,228,552
2026-05-18	0.850	0.900	0.800	0.850	0.850	467,594
2026-05-15	0.850	0.900	0.800	0.850	0.850	323,298
2026-05-14	0.850	0.900	0.800	0.850	0.850	60,102
2026-05-13	0.850	0.900	0.820	0.850	0.850	500,111
2026-05-12	0.900	0.950	0.800	0.850	0.850	2,355,022
2026-05-11	0.875	0.950	0.850	0.900	0.900	5,812,470
2026-05-08	0.900	0.950	0.750	0.800	0.800	1,673,458
2026-05-07	0.900	0.950	0.850	0.900	0.900	811,356

← NewerPage 2 of 20 · 1,174 trading daysOlder →

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.