Harvest Minerals Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-24 | 5.350 | 5.700 | 5.000 | 5.250 | 5.250 | 438,118 |
| 2022-01-21 | 5.700 | 5.700 | 5.260 | 5.350 | 5.350 | 374,512 |
| 2022-01-20 | 5.550 | 6.500 | 5.500 | 5.750 | 5.750 | 608,080 |
| 2022-01-19 | 5.500 | 5.818 | 5.300 | 5.550 | 5.550 | 316,027 |
| 2022-01-18 | 5.650 | 5.900 | 5.000 | 5.500 | 5.500 | 297,730 |
| 2022-01-17 | 5.650 | 5.860 | 5.310 | 5.650 | 5.650 | 523,901 |
| 2022-01-14 | 5.685 | 5.685 | 5.300 | 5.650 | 5.650 | 98,654 |
| 2022-01-13 | 5.750 | 5.800 | 5.300 | 5.750 | 5.750 | 639,999 |
| 2022-01-12 | 6.050 | 6.300 | 5.100 | 5.900 | 5.900 | 1,372,113 |
| 2022-01-11 | 6.100 | 6.850 | 5.962 | 6.140 | 6.140 | 2,953,650 |
| 2022-01-10 | 5.050 | 6.500 | 4.888 | 5.000 | 5.000 | 3,989,026 |
| 2022-01-07 | 4.250 | 5.242 | 4.250 | 5.050 | 5.050 | 954,986 |
| 2022-01-06 | 4.250 | 4.275 | 4.250 | 4.250 | 4.250 | 76,951 |
| 2022-01-05 | 4.250 | 4.340 | 4.100 | 4.250 | 4.250 | 14,303 |
| 2022-01-04 | 4.250 | 4.495 | 4.000 | 4.250 | 4.250 | 697,985 |
| 2021-12-31 | 4.250 | 4.400 | 4.075 | 4.250 | 4.250 | 134,655 |
| 2021-12-30 | 4.250 | 4.350 | 4.040 | 4.250 | 4.250 | 96,469 |
| 2021-12-29 | 4.250 | 4.390 | 4.020 | 4.250 | 4.250 | 33,165 |
| 2021-12-24 | 4.350 | 4.390 | 4.000 | 4.250 | 4.250 | 725,358 |
| 2021-12-23 | 4.250 | 4.500 | 4.000 | 4.350 | 4.350 | 779,456 |
| 2021-12-22 | 3.850 | 4.440 | 3.700 | 4.250 | 4.250 | 599,841 |
| 2021-12-21 | 3.850 | 4.000 | 3.800 | 3.850 | 3.850 | 558,807 |
| 2021-12-20 | 3.900 | 3.900 | 3.600 | 3.850 | 3.850 | 107,439 |
| 2021-12-17 | 4.050 | 4.100 | 3.900 | 4.050 | 4.050 | 187,138 |
| 2021-12-16 | 4.150 | 4.300 | 3.900 | 4.050 | 4.050 | 313,020 |
| 2021-12-15 | 3.900 | 4.000 | 3.800 | 4.000 | 4.000 | 474,311 |
| 2021-12-14 | 4.100 | 4.200 | 3.800 | 3.900 | 3.900 | 1,769,534 |
| 2021-12-13 | 3.700 | 4.500 | 3.700 | 4.100 | 4.100 | 2,152,282 |
| 2021-12-10 | 4.050 | 4.050 | 3.700 | 3.700 | 3.700 | 451,406 |
| 2021-12-09 | 4.050 | 4.050 | 3.800 | 4.050 | 4.050 | 211,236 |
| 2021-12-08 | 4.250 | 4.300 | 3.800 | 4.200 | 4.200 | 280,587 |
| 2021-12-07 | 4.150 | 4.150 | 4.000 | 4.150 | 4.150 | 70,504 |
| 2021-12-06 | 4.150 | 4.150 | 4.000 | 4.150 | 4.150 | 44,308 |
| 2021-12-03 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 189,539 |
| 2021-12-02 | 4.150 | 4.180 | 4.003 | 4.150 | 4.150 | 346,666 |
| 2021-12-01 | 4.150 | 4.200 | 4.030 | 4.150 | 4.150 | 146,354 |
| 2021-11-30 | 4.150 | 4.150 | 4.000 | 4.150 | 4.150 | 7,101 |
| 2021-11-29 | 4.250 | 4.500 | 4.000 | 4.150 | 4.150 | 119,354 |
| 2021-11-26 | 4.250 | 4.310 | 4.000 | 4.100 | 4.100 | 810,391 |
| 2021-11-25 | 4.250 | 4.300 | 4.250 | 4.250 | 4.250 | 46,325 |
| 2021-11-24 | 4.400 | 4.500 | 4.191 | 4.250 | 4.250 | 229,170 |
| 2021-11-23 | 4.400 | 4.400 | 4.325 | 4.400 | 4.400 | 128,044 |
| 2021-11-22 | 4.400 | 4.596 | 4.300 | 4.400 | 4.400 | 69,078 |
| 2021-11-19 | 4.400 | 4.480 | 4.300 | 4.400 | 4.400 | 235,756 |
| 2021-11-18 | 4.400 | 4.500 | 4.300 | 4.400 | 4.400 | 76,280 |
| 2021-11-17 | 4.400 | 4.500 | 4.283 | 4.400 | 4.400 | 51,894 |
| 2021-11-16 | 4.400 | 4.500 | 4.250 | 4.400 | 4.400 | 57,602 |
| 2021-11-15 | 4.450 | 4.600 | 4.200 | 4.400 | 4.400 | 358,117 |
| 2021-11-12 | 4.300 | 4.500 | 4.100 | 4.450 | 4.450 | 1,559,064 |
| 2021-11-11 | 4.400 | 4.600 | 4.100 | 4.300 | 4.300 | 152,693 |
| 2021-11-10 | 4.500 | 4.700 | 4.200 | 4.400 | 4.400 | 684,033 |
| 2021-11-09 | 4.400 | 4.700 | 4.300 | 4.500 | 4.500 | 220,270 |
| 2021-11-08 | 4.100 | 4.500 | 3.990 | 4.400 | 4.400 | 855,936 |
| 2021-11-05 | 3.750 | 4.396 | 3.600 | 4.100 | 4.100 | 1,302,339 |
| 2021-11-04 | 3.750 | 3.920 | 3.500 | 3.750 | 3.750 | 482,809 |
| 2021-11-03 | 3.750 | 3.900 | 3.750 | 3.750 | 3.750 | 25,407 |
| 2021-11-02 | 3.750 | 3.900 | 3.750 | 3.750 | 3.750 | 155,615 |
| 2021-11-01 | 3.750 | 3.900 | 3.500 | 3.750 | 3.750 | 15,880 |
| 2021-10-29 | 3.750 | 3.925 | 3.525 | 3.750 | 3.750 | 1,052,891 |
| 2021-10-28 | 3.750 | 3.850 | 3.525 | 3.750 | 3.750 | 184,344 |
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.