Horizon Gold Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-01 | 1.155 | 1.155 | 1.135 | 1.150 | 1.150 | 27,575 |
| 2026-04-30 | 1.160 | 1.160 | 1.143 | 1.150 | 1.150 | 51,093 |
| 2026-04-29 | 1.200 | 1.250 | 1.170 | 1.170 | 1.170 | 59,884 |
| 2026-04-28 | 1.210 | 1.210 | 1.180 | 1.190 | 1.190 | 12,593 |
| 2026-04-27 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 32 |
| 2026-04-24 | 1.175 | 1.250 | 1.173 | 1.250 | 1.250 | 43,347 |
| 2026-04-23 | 1.145 | 1.185 | 1.145 | 1.150 | 1.150 | 94,020 |
| 2026-04-22 | 1.180 | 1.180 | 1.125 | 1.140 | 1.140 | 76,272 |
| 2026-04-21 | 1.180 | 1.180 | 1.160 | 1.175 | 1.175 | 19,019 |
| 2026-04-20 | 1.230 | 1.230 | 1.170 | 1.170 | 1.170 | 51,406 |
| 2026-04-17 | 1.225 | 1.230 | 1.220 | 1.225 | 1.225 | 17,172 |
| 2026-04-16 | 1.225 | 1.235 | 1.220 | 1.220 | 1.220 | 37,014 |
| 2026-04-15 | 1.270 | 1.270 | 1.200 | 1.240 | 1.240 | 48,227 |
| 2026-04-14 | 1.200 | 1.290 | 1.200 | 1.255 | 1.255 | 58,768 |
| 2026-04-13 | 1.215 | 1.220 | 1.195 | 1.210 | 1.210 | 70,325 |
| 2026-04-10 | 1.220 | 1.240 | 1.200 | 1.210 | 1.210 | 71,904 |
| 2026-04-09 | 1.285 | 1.285 | 1.225 | 1.225 | 1.225 | 41,083 |
| 2026-04-08 | 1.290 | 1.290 | 1.270 | 1.280 | 1.280 | 15,917 |
| 2026-04-07 | 1.280 | 1.290 | 1.250 | 1.260 | 1.260 | 17,078 |
| 2026-04-02 | 1.285 | 1.305 | 1.280 | 1.280 | 1.280 | 852,672 |
| 2026-04-01 | 1.280 | 1.280 | 1.275 | 1.280 | 1.280 | 4,661 |
| 2026-03-31 | 1.300 | 1.300 | 1.270 | 1.270 | 1.270 | 13,481 |
| 2026-03-30 | 1.310 | 1.315 | 1.300 | 1.300 | 1.300 | 18,964 |
| 2026-03-27 | 1.350 | 1.350 | 1.300 | 1.310 | 1.310 | 25,490 |
| 2026-03-26 | 1.340 | 1.365 | 1.340 | 1.340 | 1.340 | 83,298 |
| 2026-03-25 | 1.273 | 1.345 | 1.250 | 1.320 | 1.320 | 37,539 |
| 2026-03-24 | 1.210 | 1.220 | 1.180 | 1.220 | 1.220 | 85,346 |
| 2026-03-23 | 1.270 | 1.280 | 1.150 | 1.210 | 1.210 | 179,422 |
| 2026-03-20 | 1.310 | 1.350 | 1.255 | 1.330 | 1.330 | 138,081 |
| 2026-03-19 | 1.400 | 1.400 | 1.335 | 1.335 | 1.335 | 90,081 |
| 2026-03-18 | 1.375 | 1.410 | 1.355 | 1.400 | 1.400 | 475,513 |
| 2026-03-17 | 1.390 | 1.400 | 1.300 | 1.400 | 1.400 | 91,985 |
| 2026-03-16 | 1.530 | 1.550 | 1.360 | 1.390 | 1.390 | 193,202 |
| 2026-03-13 | 1.455 | 1.530 | 1.305 | 1.530 | 1.530 | 180,119 |
| 2026-03-12 | 1.480 | 1.480 | 1.290 | 1.455 | 1.455 | 268,941 |
| 2026-03-11 | 1.450 | 1.630 | 1.445 | 1.545 | 1.545 | 210,117 |
| 2026-03-10 | 1.330 | 1.480 | 1.330 | 1.440 | 1.440 | 26,766 |
| 2026-03-09 | 1.410 | 1.410 | 1.305 | 1.330 | 1.330 | 28,621 |
| 2026-03-06 | 1.360 | 1.400 | 1.320 | 1.400 | 1.400 | 67,675 |
| 2026-03-05 | 1.353 | 1.363 | 1.333 | 1.348 | 1.348 | 111,305 |
| 2026-03-04 | 1.293 | 1.432 | 1.283 | 1.353 | 1.353 | 227,574 |
| 2026-03-03 | 1.293 | 1.293 | 1.293 | 1.293 | 1.293 | 0 |
| 2026-03-02 | 1.293 | 1.293 | 1.293 | 1.293 | 1.293 | 0 |
| 2026-02-27 | 1.355 | 1.355 | 1.300 | 1.300 | 1.300 | 81,597 |
| 2026-02-26 | 1.300 | 1.370 | 1.300 | 1.340 | 1.340 | 259,664 |
| 2026-02-25 | 1.245 | 1.310 | 1.245 | 1.300 | 1.300 | 118,666 |
| 2026-02-24 | 1.250 | 1.250 | 1.225 | 1.235 | 1.235 | 216,490 |
| 2026-02-23 | 1.185 | 1.260 | 1.180 | 1.220 | 1.220 | 117,129 |
| 2026-02-20 | 1.185 | 1.190 | 1.150 | 1.150 | 1.150 | 61,742 |
| 2026-02-19 | 1.235 | 1.235 | 1.160 | 1.185 | 1.185 | 91,629 |
| 2026-02-18 | 1.295 | 1.310 | 1.235 | 1.235 | 1.235 | 187,059 |
| 2026-02-17 | 1.205 | 1.335 | 1.205 | 1.295 | 1.295 | 192,040 |
| 2026-02-16 | 1.175 | 1.190 | 1.125 | 1.190 | 1.190 | 69,700 |
| 2026-02-13 | 1.180 | 1.190 | 1.070 | 1.070 | 1.070 | 43,961 |
| 2026-02-12 | 1.110 | 1.190 | 1.100 | 1.150 | 1.150 | 172,281 |
| 2026-02-11 | 1.010 | 1.090 | 1.010 | 1.090 | 1.090 | 110,477 |
| 2026-02-10 | 1.010 | 1.020 | 1.010 | 1.010 | 1.010 | 22,950 |
| 2026-02-09 | 0.955 | 1.020 | 0.955 | 0.980 | 0.980 | 130,656 |
| 2026-02-06 | 1.000 | 1.000 | 0.955 | 0.955 | 0.955 | 54,984 |
| 2026-02-05 | 0.970 | 1.015 | 0.970 | 0.990 | 0.990 | 61,961 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.