Hamak Gold Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-12 | 1.400 | 1.450 | 1.350 | 1.360 | 1.360 | 3,035,248 |
| 2025-11-11 | 1.450 | 1.500 | 1.379 | 1.500 | 1.500 | 2,707,401 |
| 2025-11-10 | 1.400 | 1.600 | 1.400 | 1.450 | 1.450 | 3,856,902 |
| 2025-11-07 | 1.275 | 1.400 | 1.200 | 1.350 | 1.350 | 2,925,594 |
| 2025-11-06 | 1.250 | 1.400 | 1.200 | 1.275 | 1.275 | 5,934,355 |
| 2025-11-05 | 1.250 | 1.317 | 1.200 | 1.250 | 1.250 | 3,460,788 |
| 2025-11-04 | 1.350 | 1.400 | 1.235 | 1.300 | 1.300 | 7,022,344 |
| 2025-11-03 | 1.500 | 1.500 | 1.300 | 1.350 | 1.350 | 7,302,966 |
| 2025-10-31 | 1.250 | 1.790 | 1.200 | 1.525 | 1.525 | 26,342,604 |
| 2025-10-30 | 1.300 | 1.340 | 1.200 | 1.250 | 1.250 | 5,629,706 |
| 2025-10-29 | 1.325 | 1.350 | 1.250 | 1.300 | 1.300 | 9,751,651 |
| 2025-10-28 | 1.375 | 1.450 | 1.300 | 1.325 | 1.325 | 4,104,486 |
| 2025-10-27 | 1.550 | 1.565 | 1.300 | 1.400 | 1.400 | 9,149,475 |
| 2025-10-24 | 1.600 | 1.600 | 1.400 | 1.550 | 1.550 | 10,400,591 |
| 2025-10-23 | 1.850 | 1.900 | 1.600 | 1.600 | 1.600 | 4,866,652 |
| 2025-10-22 | 2.000 | 2.100 | 1.700 | 1.850 | 1.850 | 7,038,737 |
| 2025-10-21 | 1.800 | 2.000 | 1.600 | 1.900 | 1.900 | 10,055,728 |
| 2025-10-20 | 1.900 | 1.905 | 1.600 | 1.800 | 1.800 | 5,079,733 |
| 2025-10-17 | 1.600 | 2.100 | 1.500 | 1.900 | 1.900 | 19,047,894 |
| 2025-10-16 | 1.650 | 1.800 | 1.500 | 1.630 | 1.630 | 8,156,982 |
| 2025-10-15 | 2.000 | 2.200 | 1.450 | 1.710 | 1.710 | 56,533,362 |
| 2025-10-14 | 2.200 | 2.200 | 2.000 | 2.050 | 2.050 | 4,639,511 |
| 2025-10-13 | 2.500 | 2.600 | 2.100 | 2.200 | 2.200 | 8,627,425 |
| 2025-10-10 | 2.250 | 2.800 | 1.910 | 2.500 | 2.500 | 21,221,710 |
| 2025-10-09 | 2.350 | 2.400 | 2.152 | 2.300 | 2.300 | 8,021,231 |
| 2025-10-08 | 2.800 | 2.970 | 2.100 | 2.350 | 2.350 | 19,787,382 |
| 2025-10-07 | 2.800 | 2.870 | 2.332 | 2.600 | 2.600 | 7,418,907 |
| 2025-10-06 | 2.900 | 3.000 | 2.500 | 2.800 | 2.800 | 4,525,094 |
| 2025-10-03 | 2.900 | 3.220 | 2.700 | 2.900 | 2.900 | 6,107,053 |
| 2025-10-02 | 3.300 | 3.300 | 2.800 | 2.900 | 2.900 | 4,228,555 |
| 2025-10-01 | 2.600 | 3.300 | 2.560 | 3.260 | 3.260 | 8,795,550 |
| 2025-09-30 | 2.650 | 2.700 | 2.400 | 2.600 | 2.600 | 9,441,268 |
| 2025-09-29 | 2.850 | 2.900 | 2.600 | 2.700 | 2.700 | 9,617,988 |
| 2025-09-26 | 3.250 | 3.300 | 2.700 | 2.780 | 2.780 | 18,833,003 |
| 2025-09-25 | 3.600 | 3.700 | 3.100 | 3.350 | 3.350 | 19,159,862 |
| 2025-09-24 | 3.500 | 3.980 | 3.300 | 3.600 | 3.600 | 9,198,664 |
| 2025-09-23 | 3.800 | 3.900 | 3.500 | 3.600 | 3.600 | 6,486,861 |
| 2025-09-22 | 3.900 | 4.000 | 3.700 | 3.800 | 3.800 | 4,333,948 |
| 2025-09-19 | 4.100 | 4.200 | 3.700 | 3.900 | 3.900 | 3,595,935 |
| 2025-09-18 | 3.900 | 4.200 | 3.700 | 4.100 | 4.100 | 4,868,998 |
| 2025-09-17 | 4.150 | 4.200 | 3.700 | 4.080 | 4.080 | 5,405,007 |
| 2025-09-16 | 4.350 | 4.400 | 3.700 | 4.150 | 4.150 | 11,145,130 |
| 2025-09-15 | 4.600 | 5.000 | 4.000 | 4.350 | 4.350 | 8,710,927 |
| 2025-09-12 | 4.750 | 5.100 | 4.450 | 4.600 | 4.600 | 5,331,498 |
| 2025-09-11 | 4.000 | 5.500 | 4.000 | 4.800 | 4.800 | 25,914,764 |
| 2025-09-10 | 4.150 | 4.300 | 3.700 | 3.900 | 3.900 | 6,985,227 |
| 2025-09-09 | 3.800 | 4.428 | 3.667 | 4.150 | 4.150 | 11,494,680 |
| 2025-09-08 | 3.850 | 3.870 | 3.500 | 3.750 | 3.750 | 8,962,817 |
| 2025-09-05 | 3.850 | 3.985 | 3.500 | 3.850 | 3.850 | 5,452,578 |
| 2025-09-04 | 3.600 | 4.000 | 3.500 | 3.850 | 3.850 | 4,685,941 |
| 2025-09-03 | 3.600 | 4.300 | 3.500 | 3.600 | 3.600 | 6,345,887 |
| 2025-09-02 | 3.350 | 4.070 | 3.200 | 3.600 | 3.600 | 4,980,020 |
| 2025-09-01 | 3.800 | 3.900 | 3.200 | 3.400 | 3.400 | 8,369,706 |
| 2025-08-29 | 3.850 | 4.800 | 3.500 | 4.200 | 4.200 | 7,815,789 |
| 2025-08-28 | 3.400 | 4.300 | 3.200 | 4.000 | 4.000 | 10,102,289 |
| 2025-08-27 | 3.600 | 3.700 | 3.200 | 3.400 | 3.400 | 6,367,284 |
| 2025-08-26 | 4.050 | 4.300 | 3.300 | 3.500 | 3.500 | 11,734,090 |
| 2025-08-22 | 3.900 | 4.000 | 3.600 | 3.800 | 3.800 | 9,054,612 |
| 2025-08-21 | 3.900 | 4.380 | 3.550 | 3.980 | 3.980 | 11,026,175 |
| 2025-08-20 | 3.950 | 4.200 | 3.700 | 3.900 | 3.900 | 7,701,109 |
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.