Hawk Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	0.028	0.028	0.025	0.025	0.025	1,130,322
2026-07-24	0.029	0.029	0.027	0.028	0.028	613,091
2026-07-23	0.031	0.031	0.031	0.031	0.031	9,741
2026-07-22	0.029	0.030	0.028	0.028	0.028	74,692
2026-07-21	0.027	0.029	0.027	0.029	0.029	1,063,447
2026-07-20	0.028	0.028	0.027	0.027	0.027	216,806
2026-07-17	0.032	0.032	0.027	0.028	0.028	5,359,379
2026-07-16	0.030	0.033	0.030	0.031	0.031	6,377,414
2026-07-15	0.030	0.031	0.028	0.029	0.029	3,426,237
2026-07-14	0.025	0.030	0.025	0.030	0.030	2,430,879
2026-07-13	0.025	0.025	0.024	0.025	0.025	5,982,422
2026-07-10	0.025	0.026	0.024	0.024	0.024	1,588,698
2026-07-09	0.026	0.026	0.026	0.026	0.026	129,308
2026-07-08	0.026	0.026	0.025	0.025	0.025	975,956
2026-07-07	0.026	0.026	0.025	0.025	0.025	557,662
2026-07-06	0.026	0.026	0.026	0.026	0.026	445,624
2026-07-03	0.027	0.028	0.026	0.026	0.026	3,024,096
2026-07-02	0.027	0.027	0.027	0.027	0.027	187,164
2026-07-01	0.028	0.028	0.028	0.028	0.028	2,227,420
2026-06-30	0.027	0.028	0.026	0.028	0.028	1,709,335
2026-06-29	0.028	0.028	0.027	0.027	0.027	847,100
2026-06-26	0.027	0.027	0.026	0.027	0.027	1,496,503
2026-06-25	0.028	0.030	0.027	0.027	0.027	824,560
2026-06-24	0.027	0.028	0.026	0.026	0.026	828,052
2026-06-23	0.028	0.029	0.027	0.027	0.027	889,130
2026-06-22	0.030	0.030	0.027	0.027	0.027	2,365,305
2026-06-19	0.030	0.032	0.029	0.030	0.030	10,673,260
2026-06-18	0.028	0.029	0.028	0.028	0.028	2,646,214
2026-06-17	0.027	0.029	0.026	0.028	0.028	978,672
2026-06-16	0.027	0.027	0.026	0.026	0.026	535,673
2026-06-15	0.028	0.028	0.024	0.026	0.026	4,236,677
2026-06-12	0.029	0.032	0.026	0.027	0.027	5,774,206
2026-06-11	0.029	0.029	0.028	0.029	0.029	566,358
2026-06-10	0.028	0.029	0.028	0.028	0.028	214,285
2026-06-09	0.028	0.029	0.028	0.029	0.029	1,122,570
2026-06-05	0.029	0.030	0.029	0.029	0.029	1,020,975
2026-06-04	0.030	0.030	0.028	0.029	0.029	1,715,677
2026-06-03	0.030	0.030	0.028	0.029	0.029	1,285,583
2026-06-02	0.030	0.034	0.029	0.029	0.029	6,427,166
2026-06-01	0.031	0.031	0.030	0.030	0.030	356,333
2026-05-29	0.030	0.030	0.029	0.030	0.030	570,380
2026-05-28	0.029	0.032	0.029	0.029	0.029	1,387,614
2026-05-27	0.030	0.030	0.029	0.029	0.029	592,131
2026-05-26	0.030	0.031	0.029	0.030	0.030	2,390,162
2026-05-25	0.033	0.033	0.030	0.030	0.030	3,086,240
2026-05-22	0.031	0.033	0.030	0.033	0.033	1,019,434
2026-05-21	0.032	0.033	0.031	0.032	0.032	1,093,888
2026-05-20	0.035	0.035	0.031	0.031	0.031	4,075,018
2026-05-19	0.035	0.037	0.032	0.033	0.033	3,186,698
2026-05-18	0.038	0.039	0.033	0.035	0.035	3,743,979
2026-05-15	0.040	0.042	0.039	0.039	0.039	13,699,298
2026-05-14	0.032	0.040	0.031	0.037	0.037	17,945,947
2026-05-13	0.031	0.032	0.030	0.032	0.032	11,681,960
2026-05-08	0.031	0.031	0.029	0.029	0.029	14,307,451
2026-05-07	0.030	0.042	0.030	0.031	0.031	118,223,743
2026-05-06	0.027	0.028	0.027	0.027	0.027	582,507
2026-05-05	0.027	0.029	0.027	0.028	0.028	3,870,390
2026-05-04	0.028	0.032	0.027	0.029	0.029	10,577,359
2026-05-01	0.027	0.028	0.027	0.027	0.027	1,491,776
2026-04-30	0.027	0.028	0.027	0.028	0.028	2,091,941

← NewerPage 2 of 18 · 1,032 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.