Hawk Resources Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.026	0.026	0.025	0.026	0.026	364,809
2026-10-19	0.026	0.027	0.024	0.024	0.024	3,333,155
2026-10-16	0.023	0.026	0.023	0.026	0.026	1,542,755
2026-10-15	0.026	0.026	0.023	0.023	0.023	1,609,882
2026-10-14	0.026	0.026	0.025	0.025	0.025	983,159
2026-10-13	0.029	0.030	0.025	0.025	0.025	3,182,293
2026-10-12	0.029	0.030	0.029	0.029	0.029	561,115
2026-10-09	0.031	0.031	0.028	0.028	0.028	667,559
2026-10-08	0.031	0.031	0.028	0.031	0.031	5,064,924
2026-10-07	0.033	0.033	0.032	0.033	0.033	747,662
2026-10-06	0.033	0.034	0.033	0.033	0.033	1,041,159
2026-10-05	0.034	0.034	0.032	0.033	0.033	261,707
2026-10-02	0.032	0.032	0.032	0.032	0.032	41,621
2026-10-01	0.031	0.034	0.031	0.032	0.032	2,109,094
2026-09-30	0.034	0.034	0.030	0.031	0.031	3,014,300
2026-09-29	0.035	0.035	0.033	0.034	0.034	278,448
2026-09-28	0.036	0.036	0.033	0.034	0.034	389,463
2026-09-25	0.035	0.035	0.034	0.035	0.035	975,691
2026-09-24	0.035	0.035	0.034	0.034	0.034	1,019,509
2026-09-23	0.035	0.036	0.034	0.035	0.035	2,328,131
2026-09-22	0.037	0.037	0.034	0.034	0.034	4,556,292
2026-09-21	0.035	0.037	0.034	0.037	0.037	3,114,211
2026-09-18	0.032	0.034	0.032	0.034	0.034	2,071,229
2026-09-17	0.032	0.032	0.030	0.032	0.032	987,723
2026-09-16	0.033	0.033	0.032	0.032	0.032	1,134,341
2026-09-15	0.033	0.033	0.031	0.033	0.033	2,339,828
2026-09-14	0.034	0.035	0.033	0.035	0.035	2,336,950
2026-09-11	0.034	0.034	0.032	0.034	0.034	1,784,986
2026-09-10	0.035	0.035	0.032	0.035	0.035	4,869,183
2026-09-09	0.037	0.038	0.035	0.036	0.036	2,131,492
2026-09-08	0.035	0.038	0.035	0.037	0.037	5,282,223
2026-09-07	0.036	0.037	0.034	0.034	0.034	6,425,882
2026-09-04	0.041	0.042	0.034	0.036	0.036	14,924,701
2026-09-03	0.037	0.041	0.036	0.040	0.040	13,399,398
2026-09-02	0.035	0.037	0.034	0.036	0.036	3,154,410
2026-09-01	0.036	0.036	0.033	0.033	0.033	2,321,596
2026-08-31	0.036	0.039	0.035	0.035	0.035	8,255,701
2026-08-28	0.030	0.035	0.030	0.034	0.034	3,529,668
2026-08-27	0.033	0.033	0.031	0.031	0.031	1,499,852
2026-08-26	0.034	0.034	0.032	0.032	0.032	1,434,141
2026-08-25	0.036	0.036	0.033	0.033	0.033	2,456,488
2026-08-24	0.037	0.038	0.035	0.035	0.035	3,777,189
2026-08-21	0.037	0.037	0.036	0.037	0.037	4,457,840
2026-08-20	0.039	0.039	0.035	0.036	0.036	1,378,369
2026-08-19	0.032	0.040	0.032	0.039	0.039	5,680,631
2026-08-18	0.033	0.033	0.032	0.032	0.032	516,294
2026-08-17	0.034	0.034	0.032	0.033	0.033	4,231,419
2026-08-14	0.030	0.035	0.029	0.034	0.034	7,938,103
2026-08-13	0.032	0.032	0.029	0.031	0.031	2,050,999
2026-08-12	0.031	0.032	0.029	0.032	0.032	5,804,180
2026-08-11	0.030	0.035	0.030	0.031	0.031	12,351,473
2026-08-10	0.030	0.031	0.029	0.030	0.030	4,350,755
2026-08-07	0.028	0.028	0.026	0.028	0.028	713,499
2026-08-06	0.028	0.028	0.027	0.028	0.028	248,615
2026-08-05	0.027	0.028	0.025	0.028	0.028	592,586
2026-08-04	0.028	0.029	0.026	0.028	0.028	872,677
2026-08-03	0.028	0.029	0.026	0.028	0.028	1,763,671
2026-07-31	0.026	0.028	0.026	0.028	0.028	221,730
2026-07-30	0.026	0.027	0.025	0.027	0.027	264,288
2026-07-29	0.026	0.028	0.026	0.026	0.026	421,639

Page 1 of 2 · 65 trading daysOlder →

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.