Horseshoe Metals Limited (HOR.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 12:52PM AEST
Time period:
15 Sept 2023 - 15 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 Sept 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
| 12 Sept 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 75,000 |
| 11 Sept 2024 | 0.0050 | 0.0060 | 0.0050 | 0.0060 | 0.0060 | 2,030,367 |
| 10 Sept 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
| 09 Sept 2024 | 0.0055 | 0.0070 | 0.0055 | 0.0070 | 0.0070 | 2,120,285 |
| 06 Sept 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 11,000 |
| 05 Sept 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 4,146,156 |
| 04 Sept 2024 | 0.0050 | 0.0060 | 0.0050 | 0.0060 | 0.0060 | 2,170,606 |
| 03 Sept 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
| 02 Sept 2024 | 0.0060 | 0.0070 | 0.0060 | 0.0070 | 0.0070 | 1,024,532 |
| 30 Aug 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 29 Aug 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 28 Aug 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 27 Aug 2024 | 0.0060 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 1,002,857 |
| 26 Aug 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
| 23 Aug 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
| 22 Aug 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
| 21 Aug 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
| 20 Aug 2024 | 0.0060 | 0.0070 | 0.0060 | 0.0070 | 0.0070 | 93,340 |
| 19 Aug 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
| 16 Aug 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 800,000 |
| 15 Aug 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 606,578 |
| 14 Aug 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
| 13 Aug 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
| 12 Aug 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
| 09 Aug 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
| 08 Aug 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 62,500 |
| 07 Aug 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 203,422 |
| 06 Aug 2024 | 0.0070 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 135,278 |
| 05 Aug 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 319,464 |
| 02 Aug 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
| 01 Aug 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 278,025 |
| 31 July 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
| 30 July 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
| 29 July 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 263,641 |
| 26 July 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 1,017,500 |
| 25 July 2024 | 0.0090 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 660,799 |
| 24 July 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 107,080 |
| 23 July 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
| 22 July 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
| 19 July 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
| 18 July 2024 | 0.0100 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 179,624 |
| 17 July 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 70,000 |
| 16 July 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
| 15 July 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 256,965 |
| 12 July 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 467 |
| 11 July 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| 10 July 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| 09 July 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 260,000 |
| 08 July 2024 | 0.0090 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 1,198,505 |
| 05 July 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 379,880 |
| 04 July 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
| 03 July 2024 | 0.0100 | 0.0100 | 0.0080 | 0.0080 | 0.0080 | 2,388,906 |
| 02 July 2024 | 0.0090 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 3,000,000 |
| 01 July 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 220,950 |
| 28 June 2024 | 0.0090 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 940,696 |
| 27 June 2024 | 0.0080 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 398,720 |
| 26 June 2024 | 0.0080 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 1,093,000 |
| 25 June 2024 | 0.0090 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 1,286,929 |
| 24 June 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 1,700,124 |
| 21 June 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 310,570 |
| 20 June 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 2,272,910 |
| 19 June 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| 18 June 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 631,916 |
| 17 June 2024 | 0.0110 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 1,296,991 |
| 14 June 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 504,767 |
| 13 June 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 938,030 |
| 12 June 2024 | 0.0140 | 0.0140 | 0.0120 | 0.0120 | 0.0120 | 339,874 |
| 11 June 2024 | 0.0140 | 0.0140 | 0.0120 | 0.0120 | 0.0120 | 666,187 |
| 07 June 2024 | 0.0120 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 907,041 |
| 06 June 2024 | 0.0120 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 863,427 |
| 05 June 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 100,000 |
| 04 June 2024 | 0.0110 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 1,579,567 |
| 03 June 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
| 31 May 2024 | 0.0100 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 2,598,816 |
| 30 May 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 729,599 |
| 29 May 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| 28 May 2024 | 0.0100 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 3,374,352 |
| 27 May 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 110,000 |
| 24 May 2024 | 0.0100 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 3,127,105 |
| 23 May 2024 | 0.0110 | 0.0120 | 0.0100 | 0.0100 | 0.0100 | 4,357,706 |
| 22 May 2024 | 0.0100 | 0.0125 | 0.0090 | 0.0110 | 0.0110 | 23,962,800 |
| 21 May 2024 | 0.0095 | 0.0100 | 0.0095 | 0.0095 | 0.0095 | 392,999 |
| 20 May 2024 | 0.0095 | 0.0100 | 0.0095 | 0.0100 | 0.0100 | 1,213,380 |
| 17 May 2024 | 0.0100 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 2,786,473 |
| 16 May 2024 | 0.0100 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 1,211,481 |
| 15 May 2024 | 0.0110 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 2,241,173 |
| 14 May 2024 | 0.0120 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 1,088,214 |
| 13 May 2024 | 0.0130 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 2,782,308 |
| 10 May 2024 | 0.0160 | 0.0190 | 0.0120 | 0.0120 | 0.0120 | 8,209,627 |
| 09 May 2024 | 0.0100 | 0.0160 | 0.0100 | 0.0160 | 0.0160 | 3,419,779 |
| 08 May 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 279,069 |
| 07 May 2024 | 0.0110 | 0.0110 | 0.0090 | 0.0090 | 0.0090 | 824,490 |
| 06 May 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
| 03 May 2024 | 0.0100 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 995,560 |
| 02 May 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 2,947,307 |
| 01 May 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 505,130 |
| 30 Apr 2024 | 0.0100 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 2,766,765 |
| 29 Apr 2024 | 0.0100 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 679,520 |
| 26 Apr 2024 | 0.0090 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 850,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.