Horizonte Minerals Plc (HZMMF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 11:56AM EDT
Time period:
23 Mar 2022 - 23 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 Mar 2023 | 1.7150 | 1.7150 | 1.7150 | 1.7150 | 1.7150 | 500 |
| 21 Mar 2023 | 1.7001 | 1.7650 | 1.7000 | 1.7500 | 1.7500 | 2,200 |
| 20 Mar 2023 | 1.7000 | 1.7200 | 1.6205 | 1.6205 | 1.6205 | 2,400 |
| 17 Mar 2023 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 240 |
| 16 Mar 2023 | 1.7500 | 1.7500 | 1.6500 | 1.7200 | 1.7200 | 4,968 |
| 15 Mar 2023 | 1.7500 | 1.7500 | 1.6925 | 1.6925 | 1.6925 | 2,030 |
| 14 Mar 2023 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 2,000 |
| 13 Mar 2023 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 500 |
| 10 Mar 2023 | 1.7320 | 1.7320 | 1.7000 | 1.7000 | 1.7000 | 3,396 |
| 09 Mar 2023 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 500 |
| 08 Mar 2023 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 400 |
| 07 Mar 2023 | 1.7700 | 1.7700 | 1.7500 | 1.7500 | 1.7500 | 800 |
| 06 Mar 2023 | 1.8700 | 1.8700 | 1.7750 | 1.7750 | 1.7750 | 542 |
| 03 Mar 2023 | 1.7170 | 1.8000 | 1.7170 | 1.7820 | 1.7820 | 1,200 |
| 02 Mar 2023 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 800 |
| 01 Mar 2023 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | - |
| 28 Feb 2023 | 1.7500 | 1.8000 | 1.7500 | 1.8000 | 1.8000 | 1,110 |
| 27 Feb 2023 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 784 |
| 24 Feb 2023 | 1.7800 | 1.8100 | 1.7400 | 1.7400 | 1.7400 | 1,085 |
| 23 Feb 2023 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | - |
| 22 Feb 2023 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 208 |
| 21 Feb 2023 | 1.8320 | 1.8320 | 1.8320 | 1.8320 | 1.8320 | 1,000 |
| 17 Feb 2023 | 1.8800 | 1.9000 | 1.7800 | 1.7800 | 1.7800 | 19,300 |
| 16 Feb 2023 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | - |
| 15 Feb 2023 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 150 |
| 14 Feb 2023 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1,150 |
| 13 Feb 2023 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 2,050 |
| 10 Feb 2023 | 1.9100 | 1.9100 | 1.8700 | 1.8700 | 1.8700 | 4,400 |
| 09 Feb 2023 | 1.8550 | 1.8550 | 1.8550 | 1.8550 | 1.8550 | - |
| 08 Feb 2023 | 1.8550 | 1.8550 | 1.8550 | 1.8550 | 1.8550 | 123 |
| 07 Feb 2023 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | - |
| 06 Feb 2023 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 200 |
| 03 Feb 2023 | 1.8644 | 1.8644 | 1.8644 | 1.8644 | 1.8644 | - |
| 02 Feb 2023 | 1.8644 | 1.8644 | 1.8644 | 1.8644 | 1.8644 | 2,000 |
| 01 Feb 2023 | 1.8206 | 1.8206 | 1.8206 | 1.8206 | 1.8206 | 401 |
| 31 Jan 2023 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | - |
| 30 Jan 2023 | 1.6500 | 1.6900 | 1.6500 | 1.6900 | 1.6900 | 1,100 |
| 27 Jan 2023 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 105 |
| 26 Jan 2023 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | - |
| 25 Jan 2023 | 1.6501 | 1.6501 | 1.6500 | 1.6500 | 1.6500 | 5,000 |
| 24 Jan 2023 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1,750 |
| 23 Jan 2023 | 1.6448 | 1.6448 | 1.6382 | 1.6382 | 1.6382 | 2,500 |
| 20 Jan 2023 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | - |
| 19 Jan 2023 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | - |
| 18 Jan 2023 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | - |
| 17 Jan 2023 | 1.6584 | 1.6900 | 1.6506 | 1.6900 | 1.6900 | 3,780 |
| 13 Jan 2023 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 3,530 |
| 12 Jan 2023 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 500 |
| 11 Jan 2023 | 1.6650 | 1.7500 | 1.6650 | 1.7500 | 1.7500 | 2,235 |
| 10 Jan 2023 | 1.7400 | 1.7400 | 1.6400 | 1.6400 | 1.6400 | 3,200 |
| 09 Jan 2023 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1,300 |
| 06 Jan 2023 | 1.7500 | 1.8001 | 1.7500 | 1.8001 | 1.8001 | 3,500 |
| 05 Jan 2023 | 1.7520 | 1.7520 | 1.7520 | 1.7520 | 1.7520 | - |
| 04 Jan 2023 | 1.7000 | 1.7520 | 1.7000 | 1.7520 | 1.7520 | 1,300 |
| 03 Jan 2023 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | - |
| 30 Dec 2022 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | - |
| 29 Dec 2022 | 1.6100 | 1.7300 | 1.6100 | 1.7300 | 1.7300 | 2,900 |
| 28 Dec 2022 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 140 |
| 27 Dec 2022 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1,000 |
| 23 Dec 2022 | 1.6940 | 1.6940 | 1.6940 | 1.6940 | 1.6940 | - |
| 22 Dec 2022 | 1.6940 | 1.6940 | 1.6940 | 1.6940 | 1.6940 | 1,000 |
| 21 Dec 2022 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
| 20 Dec 2022 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
| 19 Dec 2022 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 2,700 |
| 16 Dec 2022 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
| 15 Dec 2022 | 1.8000 | 1.8000 | 1.7500 | 1.7500 | 1.7500 | 669 |
| 14 Dec 2022 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1,090 |
| 13 Dec 2022 | 1.8000 | 1.8640 | 1.8000 | 1.8000 | 1.8000 | 6,421 |
| 12 Dec 2022 | 1.8000 | 1.8000 | 1.7650 | 1.7650 | 1.7650 | 10,650 |
| 09 Dec 2022 | 1.8040 | 1.8400 | 1.8040 | 1.8400 | 1.8400 | 600 |
| 08 Dec 2022 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1,000 |
| 07 Dec 2022 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 500 |
| 06 Dec 2022 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | - |
| 05 Dec 2022 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | - |
| 02 Dec 2022 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | - |
| 01 Dec 2022 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 5,250 |
| 30 Nov 2022 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | - |
| 29 Nov 2022 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | - |
| 28 Nov 2022 | 1.3600 | 1.3600 | 1.3100 | 1.3400 | 1.3400 | 2,151 |
| 25 Nov 2022 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | - |
| 23 Nov 2022 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | - |
| 22 Nov 2022 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | - |
| 21 Nov 2022 | 1.1900 | 1.2100 | 1.1900 | 1.2100 | 1.2100 | 761 |
| 18 Nov 2022 | 1.1800 | 1.1950 | 1.1800 | 1.1950 | 1.1950 | 3,650 |
| 17 Nov 2022 | 1.1050 | 1.1050 | 1.1050 | 1.1050 | 1.1050 | - |
| 16 Nov 2022 | 1.1050 | 1.1050 | 1.1050 | 1.1050 | 1.1050 | - |
| 15 Nov 2022 | 1.1050 | 1.1050 | 1.1050 | 1.1050 | 1.1050 | - |
| 14 Nov 2022 | 1.0750 | 1.1100 | 1.0750 | 1.1050 | 1.1050 | 12,994 |
| 11 Nov 2022 | 1.1000 | 1.1000 | 1.0400 | 1.0400 | 1.0400 | 1,380 |
| 10 Nov 2022 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 09 Nov 2022 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 250 |
| 08 Nov 2022 | 1.0096 | 1.0096 | 1.0096 | 1.0096 | 1.0096 | - |
| 07 Nov 2022 | 1.0096 | 1.0096 | 1.0096 | 1.0096 | 1.0096 | 8,499 |
| 04 Nov 2022 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 701 |
| 03 Nov 2022 | 0.9420 | 0.9420 | 0.9420 | 0.9420 | 0.9420 | - |
| 02 Nov 2022 | 0.9420 | 0.9420 | 0.9420 | 0.9420 | 0.9420 | 780 |
| 01 Nov 2022 | 1.0000 | 1.0500 | 1.0000 | 1.0500 | 1.0500 | 1,946 |
| 31 Oct 2022 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 995 |
| 28 Oct 2022 | 1.0450 | 1.0450 | 1.0450 | 1.0450 | 1.0450 | - |
| 27 Oct 2022 | 1.0450 | 1.0900 | 1.0450 | 1.0450 | 1.0450 | 1,287 |
| *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.
