Horizonte Minerals Plc (HZM.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 0.4750 | 0.4600 | 0.4060 | 0.4500 | 0.4500 | 4,156,473 |
| 25 Apr 2024 | 0.4750 | 0.4840 | 0.4500 | 0.4750 | 0.4750 | 3,954,803 |
| 24 Apr 2024 | 0.5000 | 0.5000 | 0.4580 | 0.4750 | 0.4750 | 6,493,036 |
| 23 Apr 2024 | 0.4250 | 0.5500 | 0.4130 | 0.5000 | 0.5000 | 13,671,336 |
| 22 Apr 2024 | 0.4250 | 0.4500 | 0.4000 | 0.4250 | 0.4250 | 5,044,776 |
| 19 Apr 2024 | 0.4250 | 0.4500 | 0.4000 | 0.4250 | 0.4250 | 2,851,442 |
| 18 Apr 2024 | 0.4000 | 0.4500 | 0.3990 | 0.4250 | 0.4250 | 4,560,831 |
| 17 Apr 2024 | 0.4750 | 0.4530 | 0.3650 | 0.4000 | 0.4000 | 5,679,803 |
| 16 Apr 2024 | 0.4000 | 0.5000 | 0.3000 | 0.4750 | 0.4750 | 31,894,032 |
| 15 Apr 2024 | 0.8750 | 0.9220 | 0.3750 | 0.3900 | 0.3900 | 52,532,765 |
| 12 Apr 2024 | 2.3750 | 2.4900 | 2.3030 | 2.3750 | 2.3750 | 297,367 |
| 11 Apr 2024 | 2.3750 | 2.4000 | 2.2500 | 2.3750 | 2.3750 | 231,936 |
| 10 Apr 2024 | 2.2500 | 2.5000 | 2.0000 | 2.3750 | 2.3750 | 1,584,286 |
| 09 Apr 2024 | 2.2500 | 2.4100 | 2.1610 | 2.2500 | 2.2500 | 357,939 |
| 08 Apr 2024 | 2.1250 | 2.5000 | 2.0000 | 2.2500 | 2.2500 | 1,294,232 |
| 05 Apr 2024 | 2.2500 | 2.5000 | 2.0000 | 2.1250 | 2.1250 | 1,558,084 |
| 04 Apr 2024 | 2.1250 | 2.5000 | 2.0500 | 2.1250 | 2.1250 | 2,683,462 |
| 03 Apr 2024 | 1.8750 | 2.2500 | 1.8100 | 2.1250 | 2.1250 | 1,877,570 |
| 02 Apr 2024 | 1.6250 | 2.4500 | 1.5500 | 1.8750 | 1.8750 | 6,088,358 |
| 28 Mar 2024 | 3.7500 | 4.4000 | 1.2750 | 1.5000 | 1.5000 | 14,495,776 |
| 27 Mar 2024 | 4.1250 | 4.2500 | 3.6500 | 3.7500 | 3.7500 | 551,574 |
| 26 Mar 2024 | 4.1250 | 4.1820 | 4.0000 | 4.1250 | 4.1250 | 85,568 |
| 25 Mar 2024 | 3.6250 | 4.3130 | 3.5900 | 4.1250 | 4.1250 | 1,903,044 |
| 22 Mar 2024 | 3.6250 | 3.7500 | 3.5000 | 3.6250 | 3.6250 | 230,751 |
| 21 Mar 2024 | 3.2500 | 3.7500 | 3.2000 | 3.6250 | 3.6250 | 1,988,031 |
| 20 Mar 2024 | 3.2500 | 3.5000 | 3.0850 | 3.2500 | 3.2500 | 267,165 |
| 19 Mar 2024 | 3.2500 | 3.5000 | 3.0000 | 3.2500 | 3.2500 | 319,521 |
| 18 Mar 2024 | 3.0000 | 3.4400 | 2.9250 | 3.2500 | 3.2500 | 406,557 |
| 15 Mar 2024 | 3.1250 | 3.4100 | 2.6450 | 3.0000 | 3.0000 | 1,174,785 |
| 14 Mar 2024 | 3.6250 | 3.7500 | 3.5000 | 3.6250 | 3.6250 | 541,079 |
| 13 Mar 2024 | 3.6250 | 3.7430 | 3.5000 | 3.6250 | 3.6250 | 518,669 |
| 12 Mar 2024 | 3.3750 | 3.7500 | 3.4100 | 3.6250 | 3.6250 | 779,567 |
| 11 Mar 2024 | 3.5000 | 3.7500 | 3.2500 | 3.5000 | 3.5000 | 399,930 |
| 08 Mar 2024 | 3.5000 | 3.9900 | 3.5000 | 3.5000 | 3.5000 | 1,518,838 |
| 07 Mar 2024 | 3.5000 | 3.7500 | 3.2800 | 3.5000 | 3.5000 | 814,810 |
| 06 Mar 2024 | 3.6250 | 3.7500 | 3.2500 | 3.7500 | 3.7500 | 488,052 |
| 05 Mar 2024 | 3.2500 | 3.7430 | 3.1660 | 3.6250 | 3.6250 | 1,688,251 |
| 04 Mar 2024 | 3.2500 | 3.5000 | 3.0000 | 3.2500 | 3.2500 | 736,103 |
| 01 Mar 2024 | 3.7500 | 3.5250 | 3.0000 | 3.2500 | 3.2500 | 2,091,786 |
| 29 Feb 2024 | 3.7500 | 3.9500 | 3.5000 | 3.7500 | 3.7500 | 1,333,289 |
| 28 Feb 2024 | 4.0000 | 4.0000 | 3.7500 | 3.8400 | 3.8400 | 1,480,914 |
| 27 Feb 2024 | 4.1250 | 4.2500 | 3.9200 | 4.0000 | 4.0000 | 909,986 |
| 26 Feb 2024 | 4.0000 | 4.5900 | 3.9730 | 4.1250 | 4.1250 | 2,767,764 |
| 23 Feb 2024 | 3.6250 | 4.2500 | 3.5550 | 4.1250 | 4.1250 | 4,290,650 |
| 22 Feb 2024 | 3.0000 | 4.2430 | 2.6500 | 3.5000 | 3.5000 | 9,089,454 |
| 21 Feb 2024 | 3.5000 | 3.7000 | 2.5000 | 3.1000 | 3.1000 | 7,538,405 |
| 20 Feb 2024 | 5.5000 | 5.0000 | 2.6500 | 3.5000 | 3.5000 | 86,015,180 |
| 19 Feb 2024 | 8.8500 | 8.8600 | 8.3570 | 8.5000 | 8.5000 | 799,546 |
| 16 Feb 2024 | 9.1500 | 9.2500 | 8.6430 | 8.8500 | 8.8500 | 335,115 |
| 15 Feb 2024 | 9.2500 | 9.4000 | 9.0000 | 9.1500 | 9.1500 | 221,219 |
| 14 Feb 2024 | 9.2500 | 9.4000 | 9.0000 | 9.2500 | 9.2500 | 216,242 |
| 13 Feb 2024 | 9.4000 | 9.4000 | 9.0000 | 9.2500 | 9.2500 | 284,409 |
| 12 Feb 2024 | 9.5500 | 9.7000 | 9.0000 | 9.4000 | 9.4000 | 446,429 |
| 09 Feb 2024 | 9.6500 | 9.7000 | 9.0800 | 9.5500 | 9.5500 | 390,842 |
| 08 Feb 2024 | 9.6500 | 9.7500 | 9.5000 | 9.6000 | 9.6000 | 215,800 |
| 07 Feb 2024 | 10.2500 | 10.1750 | 9.5500 | 9.6500 | 9.6500 | 433,727 |
| 06 Feb 2024 | 10.1500 | 10.3750 | 10.0000 | 10.2500 | 10.2500 | 278,622 |
| 05 Feb 2024 | 9.8750 | 10.5000 | 9.5000 | 10.1500 | 10.1500 | 4,665,743 |
| 02 Feb 2024 | 9.7500 | 10.1500 | 9.5000 | 9.8750 | 9.8750 | 231,019 |
| 01 Feb 2024 | 10.0250 | 10.1400 | 9.5780 | 9.7500 | 9.7500 | 482,213 |
| 31 Jan 2024 | 9.9000 | 10.8800 | 9.8540 | 10.1500 | 10.1500 | 2,229,633 |
| 30 Jan 2024 | 9.6000 | 9.9950 | 9.5000 | 9.9000 | 9.9000 | 552,155 |
| 29 Jan 2024 | 9.6000 | 9.7000 | 9.5000 | 9.7000 | 9.7000 | 290,317 |
| 26 Jan 2024 | 9.7500 | 10.0000 | 9.5000 | 9.6000 | 9.6000 | 532,506 |
| 25 Jan 2024 | 10.1250 | 10.2500 | 9.5000 | 9.7500 | 9.7500 | 1,120,005 |
| 24 Jan 2024 | 10.2500 | 10.2500 | 10.0250 | 10.1250 | 10.1250 | 234,962 |
| 23 Jan 2024 | 10.2500 | 10.2500 | 10.0000 | 10.2500 | 10.2500 | 684,591 |
| 22 Jan 2024 | 10.6250 | 10.7500 | 10.0810 | 10.2500 | 10.2500 | 3,026,940 |
| 19 Jan 2024 | 10.8750 | 11.4500 | 10.5000 | 10.6250 | 10.6250 | 4,893,719 |
| 18 Jan 2024 | 11.0000 | 11.2500 | 10.7500 | 10.7500 | 10.7500 | 412,939 |
| 17 Jan 2024 | 11.2500 | 11.3850 | 10.7500 | 11.0000 | 11.0000 | 288,450 |
| 16 Jan 2024 | 11.7500 | 11.7750 | 11.0250 | 11.2500 | 11.2500 | 342,796 |
| 15 Jan 2024 | 11.3000 | 12.7980 | 11.1380 | 11.6250 | 11.6250 | 1,683,177 |
| 12 Jan 2024 | 11.7500 | 11.7380 | 10.5000 | 11.6250 | 11.6250 | 2,058,499 |
| 11 Jan 2024 | 12.6250 | 12.6000 | 11.2640 | 11.7500 | 11.7500 | 1,153,939 |
| 10 Jan 2024 | 12.8750 | 13.0500 | 11.8750 | 12.6250 | 12.6250 | 2,091,297 |
| 09 Jan 2024 | 15.7500 | 12.9500 | 12.5000 | 12.7500 | 12.7500 | 9,809,381 |
| 08 Jan 2024 | 18.0000 | 18.1870 | 15.7610 | 16.1000 | 16.1000 | 5,504,966 |
| 05 Jan 2024 | 16.6250 | 18.5000 | 16.4000 | 18.0000 | 18.0000 | 4,099,038 |
| 04 Jan 2024 | 17.1250 | 19.0000 | 15.0000 | 16.8750 | 16.8750 | 6,412,612 |
| 03 Jan 2024 | 11.3750 | 17.2500 | 11.1250 | 16.3750 | 16.3750 | 9,775,834 |
| 02 Jan 2024 | 11.5000 | 12.0000 | 11.0000 | 11.2500 | 11.2500 | 1,229,595 |
| 29 Dec 2023 | 12.1500 | 12.3500 | 11.0000 | 11.0000 | 11.0000 | 1,826,886 |
| 28 Dec 2023 | 13.4000 | 14.0000 | 8.6250 | 13.0000 | 13.0000 | 8,629,759 |
| 27 Dec 2023 | 8.6000 | 13.5000 | 8.6250 | 13.1500 | 13.1500 | 14,854,533 |
| 22 Dec 2023 | 7.8500 | 8.0000 | 7.8000 | 7.8500 | 7.8500 | 183,165 |
| 21 Dec 2023 | 7.9000 | 8.1000 | 7.8000 | 7.8500 | 7.8500 | 1,036,466 |
| 20 Dec 2023 | 7.7000 | 8.2000 | 7.6500 | 7.9000 | 7.9000 | 919,358 |
| 19 Dec 2023 | 8.1000 | 8.4000 | 7.6000 | 7.7000 | 7.7000 | 5,677,309 |
| 18 Dec 2023 | 8.2000 | 8.2950 | 8.0000 | 8.1000 | 8.1000 | 177,864 |
| 15 Dec 2023 | 8.2500 | 8.6000 | 8.0000 | 8.0000 | 8.0000 | 1,960,211 |
| 14 Dec 2023 | 8.0500 | 8.5000 | 7.8800 | 8.2500 | 8.2500 | 677,942 |
| 13 Dec 2023 | 7.8500 | 8.2000 | 7.7800 | 8.0000 | 8.0000 | 885,638 |
| 12 Dec 2023 | 8.2000 | 8.4000 | 7.8800 | 7.8500 | 7.8500 | 613,438 |
| 11 Dec 2023 | 8.4000 | 8.7000 | 8.1850 | 8.2000 | 8.2000 | 716,894 |
| 08 Dec 2023 | 8.8000 | 8.8500 | 8.3000 | 8.4000 | 8.4000 | 925,114 |
| 07 Dec 2023 | 9.2500 | 9.2500 | 8.7000 | 8.8000 | 8.8000 | 1,094,245 |
| 06 Dec 2023 | 9.4000 | 9.4800 | 9.1000 | 9.2500 | 9.2500 | 276,602 |
| 05 Dec 2023 | 9.2500 | 9.4900 | 9.2500 | 9.4000 | 9.4000 | 1,079,237 |
| 04 Dec 2023 | 8.9000 | 9.3000 | 8.8000 | 9.2500 | 9.2500 | 552,369 |
| *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.