Hamak Gold Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-29 | 0.725 | 0.750 | 0.700 | 0.725 | 0.725 | 63,654 |
| 2024-11-28 | 0.950 | 0.950 | 0.675 | 0.700 | 0.700 | 1,617,482 |
| 2024-11-27 | 1.025 | 1.025 | 1.000 | 1.025 | 1.025 | 3,693 |
| 2024-11-26 | 1.025 | 1.025 | 1.025 | 1.025 | 1.025 | 0 |
| 2024-11-25 | 1.025 | 1.025 | 1.025 | 1.025 | 1.025 | 0 |
| 2024-11-22 | 1.025 | 1.025 | 0.920 | 1.025 | 1.025 | 184,816 |
| 2024-11-21 | 1.025 | 1.025 | 1.025 | 1.025 | 1.025 | 0 |
| 2024-11-20 | 1.025 | 1.025 | 1.025 | 1.025 | 1.025 | 0 |
| 2024-11-19 | 1.025 | 1.025 | 1.025 | 1.025 | 1.025 | 0 |
| 2024-11-18 | 1.025 | 1.025 | 1.025 | 1.025 | 1.025 | 0 |
| 2024-11-15 | 1.025 | 1.025 | 1.000 | 1.025 | 1.025 | 50,000 |
| 2024-11-14 | 1.025 | 1.025 | 1.000 | 1.025 | 1.025 | 50,000 |
| 2024-11-13 | 1.025 | 1.025 | 1.000 | 1.025 | 1.025 | 100,000 |
| 2024-11-12 | 1.025 | 1.025 | 1.000 | 1.025 | 1.025 | 95 |
| 2024-11-11 | 1.025 | 1.025 | 1.025 | 1.025 | 1.025 | 0 |
| 2024-11-08 | 1.025 | 1.025 | 1.025 | 1.025 | 1.025 | 0 |
| 2024-11-07 | 1.025 | 1.025 | 1.000 | 1.025 | 1.025 | 1,420,048 |
| 2024-11-06 | 1.025 | 1.050 | 1.025 | 1.025 | 1.025 | 93 |
| 2024-11-05 | 1.025 | 1.050 | 1.000 | 1.025 | 1.025 | 432 |
| 2024-11-04 | 1.025 | 1.025 | 0.995 | 1.025 | 1.025 | 1,000 |
| 2024-11-01 | 1.025 | 1.025 | 1.025 | 1.025 | 1.025 | 0 |
| 2024-10-31 | 1.025 | 1.025 | 1.000 | 1.025 | 1.025 | 3,997,004 |
| 2024-10-30 | 1.025 | 1.025 | 1.025 | 1.025 | 1.025 | 0 |
| 2024-10-29 | 1.025 | 1.050 | 1.000 | 1.025 | 1.025 | 256 |
| 2024-10-28 | 1.025 | 1.025 | 1.025 | 1.025 | 1.025 | 0 |
| 2024-10-25 | 1.025 | 1.025 | 1.025 | 1.025 | 1.025 | 0 |
| 2024-10-24 | 1.025 | 1.025 | 1.025 | 1.025 | 1.025 | 0 |
| 2024-10-23 | 1.025 | 1.025 | 1.000 | 1.025 | 1.025 | 1,130,121 |
| 2024-10-22 | 1.025 | 1.025 | 1.025 | 1.025 | 1.025 | 0 |
| 2024-10-21 | 1.025 | 1.025 | 1.025 | 1.025 | 1.025 | 0 |
| 2024-10-18 | 1.025 | 1.025 | 1.025 | 1.025 | 1.025 | 0 |
| 2024-10-17 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 0 |
| 2024-10-16 | 1.050 | 1.100 | 1.000 | 1.050 | 1.050 | 792 |
| 2024-10-15 | 1.050 | 1.050 | 1.000 | 1.050 | 1.050 | 76 |
| 2024-10-14 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 0 |
| 2024-10-11 | 1.050 | 1.100 | 1.000 | 1.050 | 1.050 | 1,948 |
| 2024-10-10 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 0 |
| 2024-10-09 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 0 |
| 2024-10-08 | 1.050 | 1.050 | 1.000 | 1.050 | 1.050 | 90 |
| 2024-10-07 | 1.050 | 1.050 | 1.000 | 1.050 | 1.050 | 49,501 |
| 2024-10-04 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 0 |
| 2024-10-03 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 0 |
| 2024-10-02 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 0 |
| 2024-10-01 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 0 |
| 2024-09-30 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 0 |
| 2024-09-27 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 0 |
| 2024-09-26 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 0 |
| 2024-09-25 | 1.050 | 1.100 | 1.000 | 1.050 | 1.050 | 31,690 |
| 2024-09-24 | 1.050 | 1.100 | 1.050 | 1.050 | 1.050 | 148 |
| 2024-09-23 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 0 |
| 2024-09-20 | 1.050 | 1.100 | 1.050 | 1.050 | 1.050 | 90 |
| 2024-09-19 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 0 |
| 2024-09-18 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 110,000 |
| 2024-09-17 | 1.075 | 1.075 | 1.075 | 1.075 | 1.075 | 0 |
| 2024-09-16 | 1.075 | 1.075 | 1.075 | 1.075 | 1.075 | 0 |
| 2024-09-13 | 1.075 | 1.075 | 1.075 | 1.075 | 1.075 | 0 |
| 2024-09-12 | 1.075 | 1.075 | 1.075 | 1.075 | 1.075 | 0 |
| 2024-09-11 | 1.075 | 1.075 | 1.075 | 1.075 | 1.075 | 0 |
| 2024-09-10 | 1.075 | 1.100 | 1.075 | 1.075 | 1.075 | 200,000 |
| 2024-09-09 | 1.075 | 1.075 | 1.075 | 1.075 | 1.075 | 0 |
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.