Hamak Gold Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-20 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 0 |
| 2022-04-19 | 9.250 | 9.475 | 9.250 | 9.250 | 9.250 | 5,000 |
| 2022-04-14 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 0 |
| 2022-04-13 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 0 |
| 2022-04-12 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 0 |
| 2022-04-11 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 0 |
| 2022-04-08 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 0 |
| 2022-04-07 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 0 |
| 2022-04-06 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 0 |
| 2022-04-05 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 0 |
| 2022-04-04 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 0 |
| 2022-04-01 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 0 |
| 2022-03-31 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 0 |
| 2022-03-30 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 0 |
| 2022-03-29 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 0 |
| 2022-03-28 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 0 |
| 2022-03-25 | 9.250 | 9.475 | 9.250 | 9.250 | 9.250 | 100 |
| 2022-03-24 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 0 |
| 2022-03-23 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 0 |
| 2022-03-22 | 9.250 | 9.250 | 9.000 | 9.250 | 9.250 | 110,000 |
| 2022-03-21 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 0 |
| 2022-03-18 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 0 |
| 2022-03-17 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 0 |
| 2022-03-16 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 0 |
| 2022-03-15 | 9.250 | 9.250 | 9.000 | 9.250 | 9.250 | 23,534 |
| 2022-03-14 | 9.500 | 9.900 | 9.500 | 9.500 | 9.500 | 505 |
| 2022-03-11 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 0 |
| 2022-03-10 | 10.500 | 10.500 | 9.000 | 9.500 | 9.500 | 47,047 |
| 2022-03-09 | 10.500 | 10.500 | 10.000 | 10.500 | 10.500 | 10,000 |
| 2022-03-08 | 11.000 | 11.000 | 10.880 | 11.000 | 11.000 | 5,795 |
| 2022-03-07 | 11.000 | 11.000 | 10.880 | 11.000 | 11.000 | 1,893 |
| 2022-03-04 | 11.000 | 11.000 | 10.000 | 11.000 | 11.000 | 12,487 |
| 2022-03-03 | 12.000 | 12.000 | 11.400 | 12.000 | 12.000 | 19,530 |
| 2022-03-02 | 12.000 | 13.800 | 11.500 | 12.000 | 12.000 | 5,830 |
| 2022-03-01 | 12.000 | 12.000 | 10.000 | 12.000 | 12.000 | 450,000 |
← NewerPage 20 of 20 · 1,175 trading days
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.