Australia markets open in 3 hours 31 minutes

Hammer Metals Limited (HMX.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
0.0390-0.0050 (-11.36%)
At close: 01:11PM AEST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
06 May 20240.04200.04200.03900.03900.0390490,927
03 May 20240.04400.04400.04300.04400.044072,916
02 May 20240.04300.04300.04300.04300.043067,487
01 May 20240.04700.04700.04700.04700.04707,813
30 Apr 20240.04400.04800.04400.04800.0480297,109
29 Apr 20240.04500.04500.04300.04300.0430186,957
26 Apr 20240.04400.04500.04400.04400.0440179,907
24 Apr 20240.04500.04600.04500.04600.0460102,047
23 Apr 20240.04500.04500.04400.04400.04402,230
22 Apr 20240.04700.04800.04600.04600.0460112,800
19 Apr 20240.04600.04600.04600.04600.046063,470
18 Apr 20240.04500.04500.04500.04500.045045,300
17 Apr 2024------
16 Apr 20240.04400.04400.04400.04400.044013,887
15 Apr 20240.04400.04400.04400.04400.044071,500
12 Apr 20240.04700.04700.04500.04600.0460185,898
11 Apr 20240.04500.04600.04500.04600.046042,027
10 Apr 20240.04300.04600.04300.04600.046077,184
09 Apr 20240.04700.04800.04500.04500.045090,546
08 Apr 20240.04500.04600.04500.04600.046052,171
05 Apr 2024------
04 Apr 20240.04700.04900.04500.04800.0480149,860
03 Apr 20240.04100.04500.04100.04500.0450530,543
02 Apr 20240.04100.04600.04100.04100.0410611,651
28 Mar 20240.03900.03900.03800.03800.038082,743
27 Mar 20240.03800.03800.03700.03700.037060,528
26 Mar 20240.04000.04000.03800.04000.040087,100
25 Mar 20240.03800.03900.03800.03800.038084,699
22 Mar 20240.03800.03800.03700.03700.037064,555
21 Mar 20240.03800.03800.03800.03800.038038,770
20 Mar 20240.03700.03700.03700.03700.03705,700
19 Mar 20240.03800.03800.03700.03700.037052,900
18 Mar 20240.03700.03900.03700.03900.0390203,156
15 Mar 20240.03700.03700.03700.03700.0370103,415
14 Mar 20240.03700.03700.03600.03600.036059,382
13 Mar 2024------
12 Mar 2024------
11 Mar 20240.03500.03500.03500.03500.035034,000
08 Mar 20240.03600.03600.03500.03600.0360168,340
07 Mar 20240.03900.03900.03800.03800.038094,358
06 Mar 20240.03900.03900.03900.03900.039056,566
05 Mar 20240.03800.03800.03800.03800.0380163,710
04 Mar 20240.04100.04100.03900.04000.0400233,077
01 Mar 20240.03800.04000.03800.04000.0400164,973
29 Feb 20240.03600.03700.03600.03600.0360186,112
28 Feb 20240.03700.03700.03400.03600.0360190,676
27 Feb 20240.03800.03800.03800.03800.03801,000
26 Feb 20240.04400.04400.03800.03800.0380861,164
23 Feb 20240.04600.04600.04300.04500.045025,700
22 Feb 20240.04700.04700.04400.04400.0440332,773
21 Feb 20240.04600.04700.04600.04700.0470208,168
20 Feb 20240.05100.05100.04800.04800.0480213,656
19 Feb 20240.04900.05100.04900.05000.0500186,730
16 Feb 20240.05200.05300.04900.04900.0490266,001
15 Feb 20240.05400.06000.05300.05300.0530558,670
14 Feb 20240.05500.06300.04800.05500.05501,129,357
13 Feb 20240.03700.04800.03700.04800.0480523,043
12 Feb 20240.03400.03500.03400.03500.035036,900
09 Feb 20240.03400.03500.03400.03500.035090,706
08 Feb 20240.03700.03700.03700.03700.037023,656
07 Feb 20240.03700.03700.03500.03700.037046,789
06 Feb 20240.03400.03500.03200.03200.032095,900
05 Feb 20240.03100.03100.03100.03100.031035,200
02 Feb 20240.03400.03400.03300.03300.0330230,920
01 Feb 20240.03700.03700.03100.03100.0310235,426
31 Jan 20240.03900.03900.03800.03800.038053,320
30 Jan 2024------
29 Jan 20240.04000.04000.04000.04000.040022,700
25 Jan 20240.04000.04100.03900.04000.0400158,146
24 Jan 20240.04100.04100.03700.04000.0400184,164
23 Jan 20240.04100.04100.04000.04000.0400183,780
22 Jan 2024------
19 Jan 20240.04200.04300.04100.04100.0410208,922
18 Jan 2024------
17 Jan 20240.04300.04300.04100.04100.0410201,283
16 Jan 20240.04500.04500.04300.04300.0430120,979
15 Jan 20240.04500.04500.04500.04500.045010,570
12 Jan 20240.04500.04500.04500.04500.045011,800
11 Jan 20240.04500.04600.04500.04600.046050,160
10 Jan 20240.04600.04600.04400.04400.0440280,499
09 Jan 20240.04600.04600.04600.04600.0460100,042
08 Jan 20240.04600.04600.04500.04500.0450140,467
05 Jan 20240.04700.04700.04500.04700.0470259,559
04 Jan 20240.04800.04800.04600.04700.0470178,106
03 Jan 20240.04800.05000.04800.04800.048069,680
02 Jan 20240.04900.04900.04900.04900.049013,000
29 Dec 20230.05000.05000.05000.05000.0500971
28 Dec 2023------
27 Dec 20230.05000.05000.05000.05000.05003,553
22 Dec 2023------
21 Dec 20230.05300.05300.05300.05300.0530170
20 Dec 20230.05000.05400.05000.05400.054081,547
19 Dec 20230.04800.04900.04600.04800.0480301,800
18 Dec 2023------
15 Dec 20230.05000.05000.04800.04800.048034,340
14 Dec 2023------
13 Dec 20230.05100.05200.04900.04900.049096,376
12 Dec 20230.05100.05100.05100.05100.051061,600
11 Dec 20230.05000.05100.05000.05100.051052,450
08 Dec 20230.05000.05000.05000.05000.050031,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...