Horizonte Minerals Plc (HZMMF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
As of 10:29AM EDT. Market open.
Time period:
04 Oct 2022 - 04 Oct 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Oct 2023 | 0.2650 | 0.3200 | 0.2650 | 0.3200 | 0.3200 | 26,368 |
| 03 Oct 2023 | 0.3460 | 0.3460 | 0.1980 | 0.2900 | 0.2900 | 110,910 |
| 02 Oct 2023 | 0.6400 | 0.6400 | 0.6000 | 0.6280 | 0.6280 | 5,654 |
| 29 Sept 2023 | 1.5350 | 1.5350 | 1.5350 | 1.5350 | 1.5350 | - |
| 28 Sept 2023 | 1.5350 | 1.5350 | 1.5350 | 1.5350 | 1.5350 | - |
| 27 Sept 2023 | 1.5350 | 1.5350 | 1.5350 | 1.5350 | 1.5350 | - |
| 26 Sept 2023 | 1.5350 | 1.5350 | 1.5350 | 1.5350 | 1.5350 | - |
| 25 Sept 2023 | 1.5350 | 1.5350 | 1.5350 | 1.5350 | 1.5350 | 125 |
| 22 Sept 2023 | 1.5500 | 1.6000 | 1.5500 | 1.6000 | 1.6000 | 800 |
| 21 Sept 2023 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | - |
| 20 Sept 2023 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | - |
| 19 Sept 2023 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | - |
| 18 Sept 2023 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | - |
| 15 Sept 2023 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | - |
| 14 Sept 2023 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | - |
| 13 Sept 2023 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1,000 |
| 12 Sept 2023 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | - |
| 11 Sept 2023 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 500 |
| 08 Sept 2023 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | - |
| 07 Sept 2023 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | - |
| 06 Sept 2023 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | - |
| 05 Sept 2023 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | - |
| 01 Sept 2023 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | - |
| 31 Aug 2023 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 130 |
| 30 Aug 2023 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | - |
| 29 Aug 2023 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | - |
| 28 Aug 2023 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | - |
| 25 Aug 2023 | 1.6300 | 1.6300 | 1.5600 | 1.5600 | 1.5600 | 1,819 |
| 24 Aug 2023 | 1.7480 | 1.7480 | 1.7480 | 1.7480 | 1.7480 | - |
| 23 Aug 2023 | 1.7000 | 1.7480 | 1.7000 | 1.7480 | 1.7480 | 2,950 |
| 22 Aug 2023 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | - |
| 21 Aug 2023 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | - |
| 18 Aug 2023 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | - |
| 17 Aug 2023 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 500 |
| 16 Aug 2023 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
| 15 Aug 2023 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 600 |
| 14 Aug 2023 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | - |
| 11 Aug 2023 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | - |
| 10 Aug 2023 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | 12,006 |
| 09 Aug 2023 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
| 08 Aug 2023 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
| 07 Aug 2023 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 1,639 |
| 04 Aug 2023 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | 867 |
| 03 Aug 2023 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 100 |
| 02 Aug 2023 | 1.9500 | 1.9500 | 1.9100 | 1.9100 | 1.9100 | 300 |
| 01 Aug 2023 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | - |
| 31 July 2023 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | - |
| 28 July 2023 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | 200 |
| 27 July 2023 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | - |
| 26 July 2023 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2,161 |
| 25 July 2023 | 2.0880 | 2.0880 | 2.0880 | 2.0880 | 2.0880 | - |
| 24 July 2023 | 2.0880 | 2.0880 | 2.0880 | 2.0880 | 2.0880 | - |
| 21 July 2023 | 2.0880 | 2.0880 | 2.0880 | 2.0880 | 2.0880 | - |
| 20 July 2023 | 2.0880 | 2.0880 | 2.0880 | 2.0880 | 2.0880 | - |
| 19 July 2023 | 2.0650 | 2.0880 | 2.0650 | 2.0880 | 2.0880 | 725 |
| 18 July 2023 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 100 |
| 17 July 2023 | 2.0730 | 2.0730 | 2.0730 | 2.0730 | 2.0730 | - |
| 14 July 2023 | 2.0730 | 2.0730 | 2.0730 | 2.0730 | 2.0730 | 284 |
| 13 July 2023 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | - |
| 12 July 2023 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | 4,550 |
| 11 July 2023 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | 1,650 |
| 10 July 2023 | 2.0050 | 2.0050 | 2.0050 | 2.0050 | 2.0050 | - |
| 07 July 2023 | 2.0050 | 2.0050 | 2.0050 | 2.0050 | 2.0050 | 450 |
| 06 July 2023 | 1.9250 | 1.9250 | 1.9250 | 1.9250 | 1.9250 | - |
| 05 July 2023 | 1.8500 | 1.9250 | 1.8500 | 1.9250 | 1.9250 | 710 |
| 03 July 2023 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 2,000 |
| 30 June 2023 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | - |
| 29 June 2023 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | - |
| 28 June 2023 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | - |
| 27 June 2023 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | - |
| 26 June 2023 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | - |
| 23 June 2023 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | - |
| 22 June 2023 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | - |
| 21 June 2023 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | - |
| 20 June 2023 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 256 |
| 16 June 2023 | 1.7001 | 1.7001 | 1.7001 | 1.7001 | 1.7001 | 2,000 |
| 15 June 2023 | 1.7950 | 1.7950 | 1.7950 | 1.7950 | 1.7950 | - |
| 14 June 2023 | 1.7950 | 1.7950 | 1.7950 | 1.7950 | 1.7950 | 2,600 |
| 13 June 2023 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
| 12 June 2023 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
| 09 June 2023 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 7,000 |
| 08 June 2023 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 100 |
| 07 June 2023 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | - |
| 06 June 2023 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 2,306 |
| 05 June 2023 | 1.6620 | 1.6620 | 1.6620 | 1.6620 | 1.6620 | - |
| 02 June 2023 | 1.6620 | 1.6620 | 1.6620 | 1.6620 | 1.6620 | - |
| 01 June 2023 | 1.6584 | 1.6620 | 1.6584 | 1.6620 | 1.6620 | 2,238 |
| 31 May 2023 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | - |
| 30 May 2023 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 150 |
| 26 May 2023 | 1.6315 | 1.7200 | 1.6315 | 1.7200 | 1.7200 | 2,030 |
| 25 May 2023 | 1.7001 | 1.7001 | 1.7001 | 1.7001 | 1.7001 | - |
| 24 May 2023 | 1.7001 | 1.7001 | 1.7001 | 1.7001 | 1.7001 | - |
| 23 May 2023 | 1.7001 | 1.7001 | 1.7001 | 1.7001 | 1.7001 | - |
| 22 May 2023 | 1.7001 | 1.7001 | 1.7001 | 1.7001 | 1.7001 | - |
| 19 May 2023 | 1.7001 | 1.7001 | 1.7001 | 1.7001 | 1.7001 | - |
| 18 May 2023 | 1.7001 | 1.7001 | 1.7001 | 1.7001 | 1.7001 | - |
| 17 May 2023 | 1.7300 | 1.7300 | 1.7001 | 1.7001 | 1.7001 | 3,800 |
| 16 May 2023 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | - |
| 15 May 2023 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | - |
| 12 May 2023 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
