Hamak Gold Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	0.900	0.933	0.850	0.900	0.900	311,335
2026-05-05	0.900	0.950	0.855	0.900	0.900	90,288
2026-05-01	0.900	0.950	0.850	0.900	0.900	111,843
2026-04-30	0.900	0.938	0.850	0.900	0.900	110,173
2026-04-29	0.900	0.950	0.850	0.900	0.900	830,808
2026-04-28	0.925	0.950	0.900	0.900	0.900	291,998
2026-04-27	0.950	1.000	0.800	0.925	0.925	3,754,895
2026-04-24	0.950	1.000	0.950	0.950	0.950	221,170
2026-04-23	0.950	1.000	0.900	0.950	0.950	624,613
2026-04-22	1.025	1.100	0.900	0.950	0.950	1,716,575
2026-04-21	1.025	1.100	0.950	1.025	1.025	344,686
2026-04-20	1.025	1.100	0.950	1.025	1.025	839,023
2026-04-17	1.000	1.100	0.902	1.044	1.044	635,062
2026-04-16	1.000	1.100	0.937	1.000	1.000	411,375
2026-04-15	1.175	1.200	0.900	1.000	1.000	2,911,391
2026-04-14	0.925	1.400	0.900	1.174	1.174	12,447,587
2026-04-13	0.875	0.950	0.800	0.950	0.950	1,176,763
2026-04-10	0.800	0.950	0.762	0.875	0.875	1,354,678
2026-04-09	0.800	0.850	0.755	0.800	0.800	331,765
2026-04-08	0.750	0.849	0.700	0.800	0.800	1,471,722
2026-04-07	0.725	0.817	0.700	0.750	0.750	1,488,178
2026-04-02	0.800	0.800	0.700	0.740	0.740	7,681,702
2026-04-01	0.825	0.900	0.750	0.825	0.825	813,620
2026-03-31	0.825	0.900	0.750	0.825	0.825	198,943
2026-03-30	0.825	0.900	0.750	0.825	0.825	243,057
2026-03-27	0.825	0.900	0.810	0.825	0.825	597,098
2026-03-26	0.775	0.900	0.735	0.735	0.735	1,060,594
2026-03-25	0.800	0.900	0.700	0.800	0.800	1,665,760
2026-03-24	0.800	0.900	0.700	0.800	0.800	122,837
2026-03-23	0.850	0.900	0.700	0.800	0.800	1,999,837
2026-03-20	0.850	0.887	0.806	0.850	0.850	294,004
2026-03-19	0.900	0.900	0.700	0.850	0.850	4,089,285
2026-03-18	0.900	0.950	0.866	0.900	0.900	152,994
2026-03-17	0.900	0.950	0.850	0.900	0.900	751,932
2026-03-16	0.925	0.950	0.900	0.925	0.925	485,816
2026-03-13	0.950	0.975	0.900	0.925	0.925	1,716,747
2026-03-12	1.025	1.100	0.900	0.950	0.950	625,143
2026-03-11	1.050	1.100	0.950	1.025	1.025	628,761
2026-03-10	1.050	1.100	0.960	1.050	1.050	1,051,133
2026-03-09	1.100	1.200	0.980	0.980	0.980	675,275
2026-03-06	1.150	1.200	1.000	1.100	1.100	243,388
2026-03-05	1.150	1.300	1.020	1.150	1.150	104,745
2026-03-04	1.150	1.300	1.000	1.150	1.150	184,332
2026-03-03	1.100	1.300	1.000	1.100	1.100	1,068,498
2026-03-02	1.100	1.200	1.000	1.100	1.100	214,218
2026-02-27	1.100	1.200	1.000	1.000	1.000	718,527
2026-02-26	1.100	1.100	1.000	1.100	1.100	480,735
2026-02-25	1.100	1.178	1.035	1.100	1.100	1,521,422
2026-02-24	1.100	1.200	1.071	1.100	1.100	329,293
2026-02-23	1.100	1.200	1.071	1.100	1.100	309,269
2026-02-20	1.200	1.200	1.050	1.100	1.100	2,059,821
2026-02-19	1.125	1.300	1.100	1.200	1.200	3,950,388
2026-02-18	1.000	1.200	0.980	1.125	1.125	2,161,844
2026-02-17	1.050	1.120	0.918	1.000	1.000	1,977,354
2026-02-16	1.100	1.178	1.000	1.050	1.050	574,442
2026-02-13	1.200	1.200	1.000	1.030	1.030	1,353,153
2026-02-12	1.200	1.270	1.127	1.200	1.200	564,106
2026-02-11	1.050	1.274	1.000	1.200	1.200	1,864,675
2026-02-10	1.025	1.120	1.000	1.120	1.120	731,807
2026-02-09	1.025	1.100	1.000	1.025	1.025	1,994,953

← NewerPage 3 of 5 · 252 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.