Hamak Gold Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 5.000 | 5.100 | 4.000 | 4.350 | 4.350 | 10,721,341 |
| 2025-08-15 | 4.050 | 5.400 | 3.960 | 4.850 | 4.850 | 13,361,946 |
| 2025-08-14 | 4.300 | 4.320 | 3.836 | 4.050 | 4.050 | 6,571,075 |
| 2025-08-13 | 4.450 | 4.520 | 4.000 | 4.300 | 4.300 | 6,927,994 |
| 2025-08-12 | 4.450 | 4.900 | 4.300 | 4.420 | 4.420 | 8,841,987 |
| 2025-08-11 | 5.050 | 5.200 | 4.300 | 4.450 | 4.450 | 9,553,596 |
| 2025-08-08 | 5.500 | 5.570 | 4.900 | 5.000 | 5.000 | 9,936,556 |
| 2025-08-07 | 5.100 | 5.685 | 4.800 | 5.500 | 5.500 | 16,057,486 |
| 2025-08-06 | 4.900 | 5.300 | 4.700 | 5.100 | 5.100 | 7,332,171 |
| 2025-08-05 | 5.350 | 6.100 | 4.580 | 4.900 | 4.900 | 26,566,455 |
| 2025-08-04 | 5.250 | 5.900 | 4.100 | 5.400 | 5.400 | 42,073,385 |
| 2025-08-01 | 7.000 | 7.500 | 4.500 | 4.950 | 4.950 | 78,962,955 |
| 2025-07-31 | 5.800 | 7.000 | 5.500 | 6.950 | 6.950 | 15,603,032 |
| 2025-07-30 | 6.250 | 7.000 | 5.300 | 6.200 | 6.200 | 41,072,650 |
| 2025-07-29 | 6.500 | 6.700 | 5.400 | 5.900 | 5.900 | 42,349,123 |
| 2025-07-28 | 5.450 | 6.500 | 4.500 | 6.350 | 6.350 | 37,849,989 |
| 2025-07-25 | 3.300 | 5.200 | 2.933 | 4.920 | 4.920 | 31,030,405 |
| 2025-07-24 | 3.700 | 4.300 | 3.050 | 3.300 | 3.300 | 23,331,354 |
| 2025-07-23 | 4.300 | 4.400 | 3.300 | 3.800 | 3.800 | 38,577,948 |
| 2025-07-22 | 5.250 | 5.400 | 4.200 | 4.300 | 4.300 | 43,705,668 |
| 2025-07-21 | 4.285 | 5.000 | 3.015 | 4.750 | 4.750 | 105,238,072 |
| 2025-07-18 | 1.750 | 3.000 | 1.600 | 2.940 | 2.940 | 81,104,709 |
| 2025-07-17 | 1.600 | 1.600 | 1.350 | 1.500 | 1.500 | 19,827,848 |
| 2025-07-16 | 1.700 | 1.800 | 1.500 | 1.600 | 1.600 | 11,181,589 |
| 2025-07-15 | 1.900 | 2.000 | 1.520 | 1.700 | 1.700 | 18,839,204 |
| 2025-07-14 | 1.950 | 2.195 | 1.700 | 1.850 | 1.850 | 5,759,065 |
| 2025-07-11 | 2.100 | 2.400 | 1.860 | 1.950 | 1.950 | 18,656,769 |
| 2025-07-10 | 2.450 | 2.600 | 1.930 | 2.200 | 2.200 | 15,651,442 |
| 2025-07-09 | 2.200 | 2.900 | 1.700 | 2.400 | 2.400 | 39,557,559 |
| 2025-07-08 | 2.700 | 2.800 | 2.100 | 2.200 | 2.200 | 30,701,199 |
| 2025-07-07 | 1.650 | 3.200 | 1.525 | 2.760 | 2.760 | 95,618,805 |
| 2025-07-04 | 1.100 | 1.700 | 0.980 | 1.625 | 1.625 | 75,674,718 |
| 2025-07-03 | 1.150 | 1.500 | 0.900 | 1.220 | 1.220 | 28,464,840 |
| 2025-07-02 | 1.100 | 1.200 | 1.000 | 1.100 | 1.100 | 352,185 |
| 2025-07-01 | 1.125 | 1.300 | 1.000 | 1.210 | 1.210 | 2,938,537 |
| 2025-06-30 | 1.125 | 1.350 | 1.050 | 1.220 | 1.220 | 2,466,260 |
| 2025-06-27 | 1.000 | 1.300 | 1.000 | 1.125 | 1.125 | 3,471,562 |
| 2025-06-26 | 0.850 | 1.200 | 0.800 | 1.000 | 1.000 | 5,142,578 |
| 2025-06-25 | 0.825 | 0.920 | 0.800 | 0.850 | 0.850 | 741,545 |
| 2025-06-24 | 0.875 | 0.935 | 0.800 | 0.850 | 0.850 | 994,271 |
| 2025-06-23 | 1.025 | 1.120 | 0.800 | 0.875 | 0.875 | 4,322,693 |
| 2025-06-20 | 0.675 | 1.100 | 0.600 | 1.025 | 1.025 | 10,330,300 |
| 2025-06-19 | 0.700 | 0.750 | 0.600 | 0.675 | 0.675 | 3,124,176 |
| 2025-06-18 | 0.850 | 0.850 | 0.600 | 0.700 | 0.700 | 3,611,230 |
| 2025-06-17 | 0.850 | 0.920 | 0.700 | 0.775 | 0.775 | 1,645,050 |
| 2025-06-16 | 1.000 | 1.000 | 0.600 | 0.850 | 0.850 | 7,726,230 |
| 2025-06-13 | 1.000 | 1.120 | 0.900 | 1.000 | 1.000 | 898,383 |
| 2025-06-12 | 1.300 | 1.500 | 0.900 | 1.220 | 1.220 | 14,400,773 |
| 2025-06-11 | 0.675 | 1.550 | 0.610 | 1.300 | 1.300 | 43,521,070 |
| 2025-06-10 | 0.625 | 0.750 | 0.510 | 0.675 | 0.675 | 6,410,748 |
| 2025-06-09 | 0.500 | 0.700 | 0.500 | 0.625 | 0.625 | 7,362,532 |
| 2025-06-06 | 0.500 | 0.520 | 0.475 | 0.475 | 0.475 | 2,219,132 |
| 2025-06-05 | 0.475 | 0.510 | 0.400 | 0.475 | 0.475 | 320,000 |
| 2025-06-04 | 0.475 | 0.475 | 0.430 | 0.475 | 0.475 | 300,000 |
| 2025-06-03 | 0.500 | 0.550 | 0.450 | 0.500 | 0.500 | 476,109 |
| 2025-06-02 | 0.450 | 0.530 | 0.400 | 0.500 | 0.500 | 1,414,071 |
| 2025-05-30 | 0.450 | 0.474 | 0.400 | 0.450 | 0.450 | 903,634 |
| 2025-05-29 | 0.450 | 0.450 | 0.420 | 0.450 | 0.450 | 257,144 |
| 2025-05-28 | 0.500 | 0.500 | 0.400 | 0.450 | 0.450 | 650,847 |
| 2025-05-27 | 0.500 | 0.510 | 0.467 | 0.500 | 0.500 | 755,468 |
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.