Horizon Gold Limited (HRN.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
As of 11:14AM AEST. Market open.
Time period:
16 Sept 2023 - 16 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 Sept 2024 | 0.3450 | 0.3450 | 0.3400 | 0.3400 | 0.3400 | 11,087 |
| 13 Sept 2024 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | - |
| 12 Sept 2024 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 561 |
| 11 Sept 2024 | 0.3350 | 0.3550 | 0.3350 | 0.3550 | 0.3550 | 71,264 |
| 10 Sept 2024 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | - |
| 09 Sept 2024 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | - |
| 06 Sept 2024 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | - |
| 05 Sept 2024 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 9,850 |
| 04 Sept 2024 | 0.3100 | 0.3100 | 0.3050 | 0.3050 | 0.3050 | 30,000 |
| 03 Sept 2024 | 0.3150 | 0.3200 | 0.3100 | 0.3200 | 0.3200 | 31,620 |
| 02 Sept 2024 | 0.3000 | 0.3200 | 0.3000 | 0.3200 | 0.3200 | 8,944 |
| 30 Aug 2024 | 0.2850 | 0.3000 | 0.2850 | 0.3000 | 0.3000 | 61,401 |
| 29 Aug 2024 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 5,000 |
| 28 Aug 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 370 |
| 27 Aug 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
| 26 Aug 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
| 23 Aug 2024 | 0.2900 | 0.3000 | 0.2900 | 0.3000 | 0.3000 | 4,630 |
| 22 Aug 2024 | 0.2950 | 0.3000 | 0.2950 | 0.3000 | 0.3000 | 35,000 |
| 21 Aug 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | - |
| 20 Aug 2024 | 0.2850 | 0.2950 | 0.2850 | 0.2900 | 0.2900 | 56,000 |
| 19 Aug 2024 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | - |
| 16 Aug 2024 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | - |
| 15 Aug 2024 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | - |
| 14 Aug 2024 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | - |
| 13 Aug 2024 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | - |
| 12 Aug 2024 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 9,000 |
| 09 Aug 2024 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | - |
| 08 Aug 2024 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | - |
| 07 Aug 2024 | 0.2800 | 0.2850 | 0.2800 | 0.2850 | 0.2850 | 51,090 |
| 06 Aug 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 15,770 |
| 05 Aug 2024 | 0.2900 | 0.2900 | 0.2800 | 0.2800 | 0.2800 | 106,957 |
| 02 Aug 2024 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 35,000 |
| 01 Aug 2024 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 2,000 |
| 31 July 2024 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 3,400 |
| 30 July 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 5,655 |
| 29 July 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 164 |
| 26 July 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | - |
| 25 July 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | - |
| 24 July 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | - |
| 23 July 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | - |
| 22 July 2024 | 0.2850 | 0.2850 | 0.2800 | 0.2800 | 0.2800 | 165,910 |
| 19 July 2024 | 0.3000 | 0.3000 | 0.2950 | 0.2950 | 0.2950 | 37,605 |
| 18 July 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 116 |
| 17 July 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | - |
| 16 July 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | - |
| 15 July 2024 | 0.2850 | 0.2850 | 0.2800 | 0.2800 | 0.2800 | 20,000 |
| 12 July 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | - |
| 11 July 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | - |
| 10 July 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | - |
| 09 July 2024 | 0.3000 | 0.3000 | 0.2750 | 0.2800 | 0.2800 | 103,351 |
| 08 July 2024 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | - |
| 05 July 2024 | 0.2900 | 0.2950 | 0.2900 | 0.2950 | 0.2950 | 8,265 |
| 04 July 2024 | 0.2800 | 0.3000 | 0.2800 | 0.2800 | 0.2800 | 17,032 |
| 03 July 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 2,525 |
| 02 July 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
| 01 July 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
| 28 June 2024 | 0.3050 | 0.3050 | 0.3000 | 0.3000 | 0.3000 | 70,000 |
| 27 June 2024 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 6,000 |
| 26 June 2024 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | - |
| 25 June 2024 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | - |
| 24 June 2024 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | - |
| 21 June 2024 | 0.2750 | 0.2850 | 0.2750 | 0.2850 | 0.2850 | 186,458 |
| 20 June 2024 | 0.2800 | 0.2800 | 0.2650 | 0.2650 | 0.2650 | 64,065 |
| 19 June 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | - |
| 18 June 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 4,191 |
| 17 June 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 23,493 |
| 14 June 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | - |
| 13 June 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 12,272 |
| 12 June 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 4,935 |
| 11 June 2024 | 0.2700 | 0.2800 | 0.2700 | 0.2800 | 0.2800 | 15,228 |
| 07 June 2024 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 10,000 |
| 06 June 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | - |
| 05 June 2024 | 0.2650 | 0.2700 | 0.2650 | 0.2700 | 0.2700 | 3,290 |
| 04 June 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | - |
| 03 June 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | - |
| 31 May 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 1,183 |
| 30 May 2024 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 5,000 |
| 29 May 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | - |
| 28 May 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 300 |
| 27 May 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 1,900 |
| 24 May 2024 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | - |
| 23 May 2024 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | - |
| 22 May 2024 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | - |
| 21 May 2024 | 0.2900 | 0.2900 | 0.2750 | 0.2750 | 0.2750 | 24,649 |
| 20 May 2024 | 0.2900 | 0.3000 | 0.2875 | 0.2900 | 0.2900 | 107,249 |
| 17 May 2024 | 0.2850 | 0.3000 | 0.2850 | 0.3000 | 0.3000 | 11,500 |
| 16 May 2024 | 0.2800 | 0.3000 | 0.2800 | 0.3000 | 0.3000 | 9,319 |
| 15 May 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 6,000 |
| 14 May 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 1,345 |
| 13 May 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 2,655 |
| 10 May 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 15,000 |
| 09 May 2024 | 0.3000 | 0.3200 | 0.3000 | 0.3200 | 0.3200 | 9,957 |
| 08 May 2024 | 0.2750 | 0.3000 | 0.2750 | 0.3000 | 0.3000 | 62,454 |
| 07 May 2024 | 0.2400 | 0.2600 | 0.2400 | 0.2600 | 0.2600 | 25,737 |
| 06 May 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 5,000 |
| 03 May 2024 | 0.2600 | 0.2700 | 0.2450 | 0.2700 | 0.2700 | 35,563 |
| 02 May 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | - |
| 01 May 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 760 |
| 30 Apr 2024 | 0.2600 | 0.2700 | 0.2600 | 0.2700 | 0.2700 | 1,514 |
| 29 Apr 2024 | 0.2800 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 19,967 |
| *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.