Hamak Gold Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-27	0.500	0.510	0.467	0.500	0.500	755,468
2025-05-23	0.500	0.514	0.461	0.500	0.500	392,937
2025-05-22	0.500	0.550	0.450	0.500	0.500	480,216
2025-05-21	0.475	0.570	0.360	0.500	0.500	10,809,901
2025-05-20	0.475	0.475	0.450	0.475	0.475	88,002
2025-05-19	0.475	0.475	0.475	0.475	0.475	0
2025-05-16	0.475	0.475	0.475	0.475	0.475	20,571
2025-05-15	0.475	0.475	0.475	0.475	0.475	0
2025-05-14	0.475	0.500	0.475	0.475	0.475	5,418
2025-05-13	0.475	0.475	0.450	0.475	0.475	20,571
2025-05-12	0.475	0.475	0.475	0.475	0.475	0
2025-05-09	0.500	0.500	0.400	0.475	0.475	1,191,166
2025-05-08	0.525	0.525	0.520	0.525	0.525	301,154
2025-05-07	0.525	0.550	0.500	0.525	0.525	8,372
2025-05-06	0.525	0.525	0.500	0.525	0.525	50,000
2025-05-02	0.525	0.525	0.525	0.525	0.525	0
2025-05-01	0.575	0.600	0.450	0.525	0.525	251,008
2025-04-30	0.575	0.600	0.550	0.575	0.575	1,368
2025-04-29	0.575	0.600	0.550	0.575	0.575	6,408
2025-04-28	0.575	0.587	0.575	0.575	0.575	38,161
2025-04-25	0.575	0.575	0.550	0.575	0.575	50,000
2025-04-24	0.575	0.575	0.550	0.575	0.575	3,200
2025-04-23	0.575	0.600	0.551	0.575	0.575	75,597
2025-04-22	0.725	0.750	0.510	0.575	0.575	2,373,197
2025-04-17	0.725	0.725	0.716	0.725	0.725	481,067
2025-04-16	0.650	0.750	0.650	0.725	0.725	2,294,372
2025-04-15	0.625	0.650	0.600	0.625	0.625	39,386
2025-04-14	0.625	0.625	0.625	0.625	0.625	0
2025-04-11	0.625	0.650	0.620	0.625	0.625	3,529
2025-04-10	0.625	0.650	0.600	0.625	0.625	666
2025-04-09	0.625	0.650	0.590	0.625	0.625	62,501
2025-04-08	0.625	0.650	0.590	0.625	0.625	1,821
2025-04-07	0.625	0.625	0.600	0.625	0.625	17,142
2025-04-04	0.625	0.625	0.625	0.625	0.625	0
2025-04-03	0.625	0.625	0.620	0.625	0.625	3,500
2025-04-02	0.625	0.625	0.625	0.625	0.625	0
2025-04-01	0.625	0.625	0.600	0.625	0.625	247,751
2025-03-31	0.625	0.625	0.625	0.625	0.625	0
2025-03-28	0.625	0.625	0.625	0.625	0.625	0
2025-03-27	0.625	0.625	0.625	0.625	0.625	0
2025-03-26	0.625	0.650	0.600	0.625	0.625	4,786
2025-03-25	0.625	0.625	0.590	0.625	0.625	28,043
2025-03-24	0.625	0.625	0.625	0.625	0.625	0
2025-03-21	0.625	0.625	0.625	0.625	0.625	0
2025-03-20	0.625	0.650	0.625	0.625	0.625	1,300
2025-03-19	0.625	0.650	0.590	0.625	0.625	2,592,334
2025-03-18	0.625	0.650	0.625	0.625	0.625	115
2025-03-17	0.625	0.650	0.625	0.625	0.625	160
2025-03-14	0.590	0.590	0.590	0.590	0.590	6,743
2025-03-13	0.625	0.625	0.625	0.625	0.625	0
2025-03-12	0.625	0.625	0.600	0.625	0.625	9,999
2025-03-11	0.625	0.625	0.625	0.625	0.625	0
2025-03-10	0.600	0.650	0.600	0.625	0.625	8,739
2025-03-07	0.625	0.625	0.625	0.625	0.625	0
2025-03-06	0.625	0.625	0.625	0.625	0.625	0
2025-03-05	0.625	0.625	0.625	0.625	0.625	0
2025-03-04	0.625	0.625	0.600	0.625	0.625	2,827
2025-03-03	0.625	0.625	0.625	0.625	0.625	0
2025-02-28	0.625	0.625	0.600	0.625	0.625	6,341
2025-02-27	0.625	0.625	0.625	0.625	0.625	0

← NewerPage 7 of 20 · 1,175 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.