Hamak Gold Ltd historical data

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

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

← NewerPage 4 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.