Australia markets closed

Hamelin Gold Limited (HMG.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0790+0.0040 (+5.33%)
At close: 11:01AM AEST
Time period:
25 June 2023 - 25 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
25 June 20240.07900.07900.07900.07900.079054,872
24 June 20240.07600.07600.07500.07500.0750273,922
21 June 20240.07900.07900.07900.07900.079010,000
20 June 20240.07900.07900.07900.07900.0790-
19 June 20240.07900.08000.07900.07900.0790397,923
18 June 20240.08000.08000.08000.08000.080037,798
17 June 20240.07600.07950.07600.07900.0790169,673
14 June 20240.08000.08000.07500.07500.0750155,527
13 June 20240.08400.08400.08000.08000.080073,876
12 June 20240.08300.08300.08300.08300.083023,000
11 June 20240.08500.08500.08500.08500.085050,931
07 June 20240.08500.08500.08500.08500.0850-
06 June 20240.09000.09000.08500.08500.085050,106
05 June 20240.09000.09000.09000.09000.09006,159
04 June 20240.09000.09000.09000.09000.0900-
03 June 20240.09000.09000.09000.09000.09002,223
31 May 20240.09000.09000.09000.09000.0900-
30 May 20240.09000.09000.09000.09000.0900-
29 May 20240.09000.09000.09000.09000.09001,192
28 May 20240.08900.09000.08900.09000.0900106,499
27 May 20240.07900.08500.07900.08500.0850355,817
24 May 20240.07500.07500.07500.07500.07501,336
23 May 20240.07500.07500.07500.07500.0750-
22 May 20240.07500.07500.07500.07500.0750-
21 May 20240.07500.07500.07500.07500.075024,624
20 May 20240.07400.07500.07400.07500.075061,592
17 May 20240.07000.07000.07000.07000.07002,083
16 May 20240.06200.06400.06000.06400.0640175,415
15 May 20240.07100.07100.07100.07100.0710-
14 May 20240.07100.07100.07100.07100.0710-
13 May 20240.07100.07100.07100.07100.0710-
10 May 20240.07200.07200.07100.07100.071018,000
09 May 20240.07100.07100.07100.07100.07109,878
08 May 20240.07900.07900.07600.07600.076050,925
07 May 20240.07900.08000.07900.08000.0800184,278
06 May 20240.07900.07900.07900.07900.079010,373
03 May 20240.07600.07600.07600.07600.076026,797
02 May 20240.07500.07500.07500.07500.0750-
01 May 20240.07500.07500.07500.07500.075051,884
30 Apr 20240.07500.07500.07500.07500.07509,300
29 Apr 20240.07400.07400.07400.07400.0740-
26 Apr 20240.07400.07400.07400.07400.07405,065
24 Apr 20240.07400.07400.07400.07400.074017
23 Apr 20240.07400.07400.07400.07400.07402
22 Apr 20240.07400.07400.07400.07400.074020,929
19 Apr 20240.07400.07400.07400.07400.0740-
18 Apr 20240.07500.07500.07400.07400.0740229,071
17 Apr 20240.07600.07600.07600.07600.0760-
16 Apr 20240.07600.07600.07600.07600.076050,000
15 Apr 20240.07500.07600.07500.07600.076034,768
12 Apr 20240.08000.08000.08000.08000.0800-
11 Apr 20240.08000.08000.08000.08000.0800100,000
10 Apr 20240.08200.08200.08200.08200.0820-
09 Apr 20240.08000.08200.08000.08200.082075,000
08 Apr 20240.07500.08000.07500.08000.0800161,433
05 Apr 20240.07500.07500.07500.07500.0750-
04 Apr 20240.07500.07500.07500.07500.075013,200
03 Apr 20240.07400.07500.07400.07500.075071,794
02 Apr 20240.07000.07200.07000.07200.072029,706
28 Mar 20240.07200.07200.07200.07200.0720574
27 Mar 20240.07200.07200.07200.07200.07201,500
26 Mar 20240.07200.07200.07200.07200.0720-
25 Mar 20240.07200.07200.07200.07200.072013,888
22 Mar 20240.07400.07400.07400.07400.0740-
21 Mar 20240.07300.07400.07300.07400.074012,000
20 Mar 20240.07400.07400.07400.07400.0740-
19 Mar 20240.07400.07400.07400.07400.0740-
18 Mar 20240.07400.07400.07400.07400.0740-
15 Mar 20240.07300.07400.07300.07400.07406,488
14 Mar 20240.07300.07400.07300.07400.074020,600
13 Mar 20240.07300.07300.07300.07300.07301,833
12 Mar 20240.07700.07700.07700.07700.0770-
11 Mar 20240.07700.07700.07700.07700.07707,070
08 Mar 20240.07400.07400.07300.07300.07306,667
07 Mar 20240.07100.07100.07100.07100.0710-
06 Mar 20240.07100.07100.07100.07100.0710-
05 Mar 20240.07100.07100.07100.07100.0710-
04 Mar 20240.07100.07100.07100.07100.0710-
01 Mar 20240.07100.07100.07100.07100.0710-
29 Feb 20240.07200.07200.07100.07100.071045,460
28 Feb 20240.08000.08000.07100.07100.0710319,718
27 Feb 20240.08000.08000.08000.08000.0800111,427
26 Feb 20240.07800.08000.07800.08000.0800233,513
23 Feb 20240.07300.08000.07300.08000.0800327,000
22 Feb 20240.07200.07200.07200.07200.0720947
21 Feb 20240.07400.07400.07300.07300.073022,347
20 Feb 20240.07400.07400.07400.07400.074011,353
19 Feb 20240.07900.07900.07900.07900.079010,600
16 Feb 20240.07900.07900.07900.07900.079036,588
15 Feb 20240.07900.07900.07900.07900.079010,000
14 Feb 20240.07300.07600.07300.07600.076025,384
13 Feb 20240.07100.07100.07100.07100.0710-
12 Feb 20240.07100.07100.07100.07100.0710-
09 Feb 20240.07100.07100.07100.07100.0710-
08 Feb 20240.07800.07900.07100.07100.0710145,823
07 Feb 20240.07900.07900.07900.07900.0790200,007
06 Feb 20240.07700.07700.07700.07700.0770100,000
05 Feb 20240.07400.07400.07400.07400.0740-
02 Feb 20240.07400.07400.07400.07400.0740379
01 Feb 20240.07300.07300.07300.07300.0730-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...