Harvest Minerals Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-20 | 16.300 | 18.500 | 16.300 | 17.800 | 17.800 | 3,122,099 |
| 2022-04-19 | 15.250 | 16.500 | 15.050 | 16.200 | 16.200 | 1,542,054 |
| 2022-04-14 | 15.550 | 15.800 | 15.005 | 15.250 | 15.250 | 364,201 |
| 2022-04-13 | 15.500 | 16.000 | 15.200 | 15.500 | 15.500 | 678,627 |
| 2022-04-12 | 15.050 | 15.700 | 14.018 | 15.500 | 15.500 | 2,327,504 |
| 2022-04-11 | 15.450 | 15.640 | 14.800 | 15.050 | 15.050 | 1,129,847 |
| 2022-04-08 | 16.000 | 16.200 | 15.200 | 15.450 | 15.450 | 781,389 |
| 2022-04-07 | 15.900 | 16.200 | 15.800 | 16.000 | 16.000 | 388,097 |
| 2022-04-06 | 16.450 | 16.500 | 15.700 | 15.900 | 15.900 | 1,254,150 |
| 2022-04-05 | 15.400 | 16.600 | 15.300 | 16.450 | 16.450 | 768,822 |
| 2022-04-04 | 15.750 | 16.015 | 15.000 | 15.400 | 15.400 | 1,323,612 |
| 2022-04-01 | 15.750 | 16.000 | 15.500 | 15.750 | 15.750 | 571,673 |
| 2022-03-31 | 16.750 | 17.200 | 15.500 | 15.875 | 15.875 | 1,868,037 |
| 2022-03-30 | 16.750 | 17.800 | 15.650 | 16.750 | 16.750 | 5,692,910 |
| 2022-03-29 | 16.625 | 17.500 | 14.000 | 15.000 | 15.000 | 4,458,522 |
| 2022-03-28 | 15.490 | 17.200 | 15.490 | 16.750 | 16.750 | 2,485,482 |
| 2022-03-25 | 14.625 | 15.911 | 14.525 | 15.250 | 15.250 | 3,201,075 |
| 2022-03-24 | 13.250 | 14.784 | 13.250 | 14.500 | 14.500 | 1,607,209 |
| 2022-03-23 | 12.900 | 13.900 | 12.800 | 13.250 | 13.250 | 1,458,763 |
| 2022-03-22 | 13.250 | 13.500 | 12.800 | 12.900 | 12.900 | 1,671,573 |
| 2022-03-21 | 13.750 | 14.000 | 12.538 | 13.250 | 13.250 | 1,839,565 |
| 2022-03-18 | 13.750 | 13.940 | 13.505 | 13.750 | 13.750 | 307,033 |
| 2022-03-17 | 13.125 | 14.200 | 13.000 | 13.750 | 13.750 | 767,530 |
| 2022-03-16 | 13.875 | 14.025 | 12.500 | 13.100 | 13.100 | 1,484,317 |
| 2022-03-15 | 14.375 | 14.750 | 13.750 | 14.100 | 14.100 | 764,205 |
| 2022-03-14 | 14.000 | 15.000 | 14.000 | 14.375 | 14.375 | 935,708 |
| 2022-03-11 | 13.450 | 14.500 | 13.450 | 14.350 | 14.350 | 1,681,094 |
| 2022-03-10 | 14.050 | 14.850 | 13.050 | 13.400 | 13.400 | 4,539,673 |
| 2022-03-09 | 13.460 | 14.900 | 13.460 | 14.000 | 14.000 | 2,566,747 |
| 2022-03-08 | 12.250 | 14.400 | 12.250 | 13.700 | 13.700 | 5,283,750 |
| 2022-03-07 | 10.950 | 12.500 | 10.800 | 11.450 | 11.450 | 4,159,928 |
| 2022-03-04 | 10.850 | 11.200 | 9.800 | 10.950 | 10.950 | 1,542,359 |
| 2022-03-03 | 10.000 | 11.650 | 9.800 | 11.300 | 11.300 | 3,068,574 |
| 2022-03-02 | 9.000 | 10.200 | 9.000 | 10.000 | 10.000 | 2,040,229 |
| 2022-03-01 | 9.750 | 10.200 | 8.655 | 9.000 | 9.000 | 2,350,350 |
| 2022-02-28 | 7.700 | 10.520 | 7.700 | 9.740 | 9.740 | 6,317,652 |
| 2022-02-25 | 7.000 | 7.950 | 7.000 | 7.600 | 7.600 | 911,520 |
| 2022-02-24 | 6.900 | 7.190 | 6.500 | 7.000 | 7.000 | 499,597 |
| 2022-02-23 | 6.500 | 7.350 | 6.260 | 7.100 | 7.100 | 1,227,022 |
| 2022-02-22 | 6.750 | 7.000 | 6.203 | 6.500 | 6.500 | 914,608 |
| 2022-02-21 | 7.100 | 7.200 | 6.305 | 6.850 | 6.850 | 519,762 |
| 2022-02-18 | 7.350 | 7.700 | 6.900 | 7.100 | 7.100 | 972,115 |
| 2022-02-17 | 7.150 | 7.510 | 7.000 | 7.450 | 7.450 | 719,770 |
| 2022-02-16 | 6.950 | 7.250 | 6.800 | 7.150 | 7.150 | 765,750 |
| 2022-02-15 | 7.100 | 7.500 | 6.500 | 6.950 | 6.950 | 1,777,883 |
| 2022-02-14 | 6.350 | 7.200 | 6.200 | 7.200 | 7.200 | 2,051,086 |
| 2022-02-11 | 5.700 | 6.578 | 5.500 | 6.350 | 6.350 | 1,126,115 |
| 2022-02-10 | 5.700 | 5.896 | 5.612 | 5.700 | 5.700 | 300,965 |
| 2022-02-09 | 5.500 | 5.912 | 5.500 | 5.700 | 5.700 | 1,073,882 |
| 2022-02-08 | 5.100 | 5.990 | 5.055 | 5.450 | 5.450 | 2,297,401 |
| 2022-02-07 | 5.350 | 5.700 | 4.700 | 5.100 | 5.100 | 932,467 |
| 2022-02-04 | 5.100 | 5.693 | 5.020 | 5.350 | 5.350 | 536,009 |
| 2022-02-03 | 4.850 | 5.100 | 4.600 | 5.100 | 5.100 | 388,304 |
| 2022-02-02 | 4.850 | 5.500 | 4.685 | 4.850 | 4.850 | 478,970 |
| 2022-02-01 | 5.680 | 5.680 | 4.850 | 5.640 | 5.640 | 705,606 |
| 2022-01-31 | 4.800 | 5.500 | 4.784 | 5.350 | 5.350 | 454,492 |
| 2022-01-28 | 5.000 | 5.300 | 4.500 | 4.800 | 4.800 | 755,902 |
| 2022-01-27 | 5.000 | 5.300 | 4.700 | 5.000 | 5.000 | 889,429 |
| 2022-01-26 | 5.200 | 5.400 | 4.800 | 5.000 | 5.000 | 485,641 |
| 2022-01-25 | 5.250 | 5.500 | 5.000 | 5.200 | 5.200 | 331,306 |
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.