Hamak Gold Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 1.125 | 1.200 | 1.000 | 1.050 | 1.050 | 2,242,777 |
| 2026-02-05 | 1.125 | 1.125 | 1.050 | 1.125 | 1.125 | 407,402 |
| 2026-02-04 | 1.025 | 1.200 | 1.000 | 1.125 | 1.125 | 3,862,318 |
| 2026-02-03 | 1.025 | 1.100 | 1.000 | 1.025 | 1.025 | 1,781,899 |
| 2026-02-02 | 1.150 | 1.150 | 1.000 | 1.025 | 1.025 | 2,975,150 |
| 2026-01-30 | 1.275 | 1.300 | 1.100 | 1.150 | 1.150 | 3,941,018 |
| 2026-01-29 | 1.250 | 1.300 | 1.200 | 1.250 | 1.250 | 2,559,310 |
| 2026-01-28 | 1.425 | 1.500 | 1.200 | 1.250 | 1.250 | 4,636,552 |
| 2026-01-27 | 1.325 | 1.400 | 1.200 | 1.325 | 1.325 | 23,642,695 |
| 2026-01-26 | 1.275 | 1.400 | 1.250 | 1.325 | 1.325 | 2,649,842 |
| 2026-01-23 | 1.425 | 1.500 | 1.215 | 1.275 | 1.275 | 5,112,554 |
| 2026-01-22 | 1.550 | 1.650 | 1.332 | 1.375 | 1.375 | 2,720,969 |
| 2026-01-21 | 1.550 | 1.650 | 1.466 | 1.550 | 1.550 | 722,964 |
| 2026-01-20 | 1.575 | 1.680 | 1.400 | 1.550 | 1.550 | 2,042,295 |
| 2026-01-19 | 1.575 | 1.650 | 1.500 | 1.575 | 1.575 | 1,884,556 |
| 2026-01-16 | 1.600 | 1.700 | 1.500 | 1.575 | 1.575 | 1,908,245 |
| 2026-01-15 | 1.600 | 1.700 | 1.533 | 1.600 | 1.600 | 1,344,925 |
| 2026-01-14 | 1.350 | 1.800 | 1.250 | 1.600 | 1.600 | 8,341,693 |
| 2026-01-13 | 1.600 | 1.645 | 1.450 | 1.450 | 1.450 | 2,627,370 |
| 2026-01-12 | 1.575 | 1.700 | 1.500 | 1.600 | 1.600 | 1,099,020 |
| 2026-01-09 | 1.575 | 1.650 | 1.500 | 1.575 | 1.575 | 1,114,807 |
| 2026-01-08 | 1.600 | 1.700 | 1.500 | 1.550 | 1.550 | 3,419,347 |
| 2026-01-07 | 1.675 | 1.800 | 1.500 | 1.620 | 1.620 | 3,457,230 |
| 2026-01-06 | 1.600 | 1.800 | 1.600 | 1.725 | 1.725 | 7,220,237 |
| 2026-01-05 | 1.450 | 1.700 | 1.400 | 1.575 | 1.575 | 4,642,839 |
| 2026-01-02 | 1.300 | 1.478 | 1.300 | 1.400 | 1.400 | 3,075,084 |
| 2025-12-31 | 1.300 | 1.350 | 1.200 | 1.275 | 1.275 | 302,110 |
| 2025-12-30 | 1.200 | 1.400 | 1.200 | 1.300 | 1.300 | 1,094,773 |
| 2025-12-29 | 1.150 | 1.300 | 1.100 | 1.250 | 1.250 | 2,794,255 |
| 2025-12-24 | 1.150 | 1.200 | 1.100 | 1.150 | 1.150 | 80,030 |
| 2025-12-23 | 1.150 | 1.200 | 1.100 | 1.150 | 1.150 | 594,871 |
| 2025-12-22 | 1.050 | 1.200 | 1.041 | 1.180 | 1.180 | 2,081,163 |
| 2025-12-19 | 1.050 | 1.099 | 1.021 | 1.050 | 1.050 | 355,380 |
| 2025-12-18 | 1.050 | 1.100 | 1.000 | 1.050 | 1.050 | 3,709,040 |
| 2025-12-17 | 1.050 | 1.050 | 0.990 | 1.050 | 1.050 | 294,088 |
| 2025-12-16 | 1.100 | 1.100 | 1.000 | 1.050 | 1.050 | 1,977,296 |
| 2025-12-15 | 1.200 | 1.250 | 1.050 | 1.100 | 1.100 | 2,200,247 |
| 2025-12-12 | 1.200 | 1.250 | 1.150 | 1.200 | 1.200 | 487,258 |
| 2025-12-11 | 1.200 | 1.250 | 1.151 | 1.210 | 1.210 | 693,659 |
| 2025-12-10 | 1.200 | 1.250 | 1.165 | 1.210 | 1.210 | 550,193 |
| 2025-12-09 | 1.225 | 1.240 | 1.185 | 1.200 | 1.200 | 862,386 |
| 2025-12-08 | 1.275 | 1.300 | 1.200 | 1.225 | 1.225 | 3,370,269 |
| 2025-12-05 | 1.300 | 1.340 | 1.200 | 1.275 | 1.275 | 3,085,848 |
| 2025-12-04 | 1.050 | 1.700 | 1.040 | 1.350 | 1.350 | 22,900,290 |
| 2025-12-03 | 1.100 | 1.233 | 1.000 | 1.050 | 1.050 | 6,611,797 |
| 2025-12-02 | 0.975 | 1.040 | 0.900 | 1.040 | 1.040 | 3,124,546 |
| 2025-12-01 | 1.000 | 1.030 | 0.950 | 0.975 | 0.975 | 2,739,980 |
| 2025-11-28 | 1.000 | 1.050 | 0.961 | 1.000 | 1.000 | 3,826,068 |
| 2025-11-27 | 1.000 | 1.050 | 0.950 | 1.000 | 1.000 | 2,547,585 |
| 2025-11-26 | 1.025 | 1.050 | 0.900 | 1.000 | 1.000 | 9,581,128 |
| 2025-11-25 | 1.025 | 1.050 | 0.966 | 1.050 | 1.050 | 7,348,101 |
| 2025-11-24 | 1.075 | 1.100 | 1.000 | 1.025 | 1.025 | 9,673,554 |
| 2025-11-21 | 1.150 | 1.150 | 1.000 | 1.075 | 1.075 | 9,772,126 |
| 2025-11-20 | 1.200 | 1.250 | 1.011 | 1.150 | 1.150 | 10,160,884 |
| 2025-11-19 | 1.200 | 1.250 | 1.150 | 1.200 | 1.200 | 731,321 |
| 2025-11-18 | 1.250 | 1.300 | 1.100 | 1.200 | 1.200 | 2,430,301 |
| 2025-11-17 | 1.275 | 1.295 | 1.243 | 1.250 | 1.250 | 1,848,369 |
| 2025-11-14 | 1.375 | 1.400 | 1.200 | 1.275 | 1.275 | 3,133,415 |
| 2025-11-13 | 1.400 | 1.450 | 1.350 | 1.375 | 1.375 | 661,417 |
| 2025-11-12 | 1.400 | 1.450 | 1.350 | 1.360 | 1.360 | 3,035,248 |
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.