Australia markets closed

Horizonte Minerals Plc (HZMMF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
1.61000.0000 (0.00%)
At close: 01:04PM EST
Time period:
04 Dec 2021 - 04 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 20221.61001.61001.61001.61001.6100-
01 Dec 20221.61001.61001.61001.61001.61005,250
30 Nov 20221.34001.34001.34001.34001.3400-
29 Nov 20221.34001.34001.34001.34001.3400-
28 Nov 20221.36001.36001.31001.34001.34002,151
25 Nov 20221.21001.21001.21001.21001.2100-
23 Nov 20221.21001.21001.21001.21001.2100-
22 Nov 20221.21001.21001.21001.21001.2100-
21 Nov 20221.19001.21001.19001.21001.2100761
18 Nov 20221.18001.19501.18001.19501.19503,650
17 Nov 20221.10501.10501.10501.10501.1050-
16 Nov 20221.10501.10501.10501.10501.1050-
15 Nov 20221.10501.10501.10501.10501.1050-
14 Nov 20221.07501.11001.07501.10501.105012,994
11 Nov 20221.10001.10001.04001.04001.04001,380
10 Nov 20221.10001.10001.10001.10001.1000-
09 Nov 20221.10001.10001.10001.10001.1000250
08 Nov 20221.00961.00961.00961.00961.0096-
07 Nov 20221.00961.00961.00961.00961.00968,499
04 Nov 20221.05001.05001.05001.05001.0500701
03 Nov 20220.94200.94200.94200.94200.9420-
02 Nov 20220.94200.94200.94200.94200.9420780
01 Nov 20221.00001.05001.00001.05001.05001,946
31 Oct 20221.01001.01001.01001.01001.0100995
28 Oct 20221.04501.04501.04501.04501.0450-
27 Oct 20221.04501.09001.04501.04501.04501,287
26 Oct 20221.00001.00001.00001.00001.0000-
25 Oct 20221.00001.00001.00001.00001.0000850
24 Oct 20221.04001.04001.04001.04001.04001,005
21 Oct 20221.04001.04001.04001.04001.04006,000
20 Oct 20221.00001.00001.00001.00001.0000185
19 Oct 20221.08001.08001.08001.08001.08003,000
18 Oct 20221.06001.06001.06001.06001.0600-
17 Oct 20221.06001.06001.06001.06001.0600200
14 Oct 20221.01001.02501.01001.02001.02006,744
13 Oct 20221.05001.10001.01501.10001.10002,750
12 Oct 20221.00001.10001.00001.06001.06007,200
11 Oct 20221.00001.00001.00001.00001.0000900
10 Oct 20221.01921.01921.00001.00001.00002,149
07 Oct 20221.10001.10001.10001.10001.1000-
06 Oct 20221.10001.10001.10001.10001.1000150
05 Oct 20221.09001.09001.06001.06001.06004,000
04 Oct 20221.07501.07501.07501.07501.0750-
03 Oct 20221.07501.07501.07501.07501.07501,000
30 Sept 20221.08251.08251.08251.08251.08251,000
29 Sept 20221.12501.12501.12501.12501.1250-
28 Sept 20221.12501.12501.12501.12501.1250-
27 Sept 20221.11001.12501.10001.12501.12503,674
26 Sept 20221.18001.18001.18001.18001.1800-
23 Sept 20221.17001.18001.17001.18001.1800500
22 Sept 20221.18851.18851.18851.18851.18851,000
21 Sept 20221.25001.25001.25001.25001.2500-
20 Sept 20221.25001.25001.25001.25001.2500-
19 Sept 20221.25001.25001.25001.25001.2500400
16 Sept 20221.25001.25001.25001.25001.2500317
15 Sept 20221.32501.32501.30001.30001.30001,500
14 Sept 20221.28401.30001.28401.30001.300013,607
13 Sept 20221.21001.37001.20161.36151.361515,259
12 Sept 20221.20001.20001.20001.20001.2000-
09 Sept 20221.20001.20001.20001.20001.20001,000
08 Sept 20221.24001.24001.11651.11651.1165700
07 Sept 20221.11001.11651.11001.11001.11002,066
06 Sept 20221.18001.18001.16001.18001.18004,481
02 Sept 20221.18251.18251.18251.18251.1825-
01 Sept 20221.18251.18251.18251.18251.1825680
31 Aug 20221.20001.20001.18201.19281.19281,028
30 Aug 20221.25001.25001.25001.25001.2500-
29 Aug 20221.25001.25001.25001.25001.25002,000
26 Aug 20221.20001.20001.20001.20001.20003,000
25 Aug 20221.21501.21501.21501.21501.2150-
24 Aug 20221.24651.24651.21501.21501.21501,120
23 Aug 20221.24601.24601.24601.24601.2460-
22 Aug 20221.20001.24601.18001.24601.24603,900
19 Aug 20221.20001.20001.20001.20001.2000200
18 Aug 20221.20001.25001.18501.18501.18507,700
17 Aug 20221.25001.25001.22601.22601.22601,700
16 Aug 20221.24501.24501.24501.24501.24501,000
15 Aug 20221.25001.25001.25001.25001.2500300
12 Aug 20221.28841.28841.28841.28841.2884750
11 Aug 20221.28561.28561.24481.27501.27503,300
10 Aug 20221.30001.34001.20001.34001.340036,210
09 Aug 20221.32351.33001.32351.33001.33003,800
08 Aug 20221.24501.24501.24501.24501.2450394
05 Aug 20221.28001.28001.25001.27651.27652,720
04 Aug 20221.29001.29001.29001.29001.2900-
03 Aug 20221.29001.29001.29001.29001.2900595
02 Aug 20221.32251.32251.31501.31501.3150500
01 Aug 20221.39001.39001.34001.35001.35001,640
29 July 20221.37001.39001.34001.39001.39004,500
28 July 20221.37001.37001.37001.37001.37005,000
27 July 20221.40001.40001.37001.37001.37001,950
26 July 20221.42001.43001.40001.43001.43005,264
25 July 20221.41801.41801.41801.41801.4180600
22 July 20221.44001.45001.35501.45001.45004,010
21 July 20221.44001.46751.41751.41751.417510,875
20 July 20221.25001.39001.25001.39001.390014,755
19 July 20221.33001.33001.27001.28001.28007,550
18 July 20221.25001.30001.23101.30001.300016,244
15 July 20221.23001.28001.22001.28001.28007,265
14 July 20221.30001.30001.21001.21501.215013,816
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...