Hawk Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	0.040	0.043	0.038	0.041	0.041	3,654,572
2026-01-30	0.042	0.044	0.040	0.041	0.041	5,481,567
2026-01-29	0.056	0.056	0.040	0.042	0.042	25,356,799
2026-01-28	0.054	0.056	0.052	0.056	0.056	2,633,208
2026-01-27	0.056	0.059	0.054	0.054	0.054	7,502,317
2026-01-23	0.049	0.055	0.048	0.055	0.055	9,634,351
2026-01-22	0.053	0.053	0.049	0.050	0.050	4,405,176
2026-01-21	0.051	0.053	0.048	0.052	0.052	12,079,279
2026-01-20	0.055	0.055	0.049	0.050	0.050	5,028,313
2026-01-19	0.050	0.056	0.046	0.054	0.054	20,246,712
2026-01-16	0.045	0.050	0.044	0.049	0.049	5,949,353
2026-01-15	0.043	0.046	0.043	0.045	0.045	6,756,193
2026-01-14	0.044	0.047	0.043	0.044	0.044	3,717,603
2026-01-13	0.049	0.052	0.041	0.044	0.044	13,322,169
2026-01-12	0.052	0.055	0.048	0.049	0.049	12,850,987
2026-01-09	0.046	0.053	0.046	0.053	0.053	10,720,050
2026-01-08	0.046	0.052	0.044	0.046	0.046	16,506,732
2026-01-07	0.038	0.047	0.038	0.045	0.045	17,330,674
2026-01-06	0.038	0.038	0.036	0.037	0.037	5,036,482
2026-01-05	0.039	0.039	0.037	0.038	0.038	9,332,603
2026-01-02	0.033	0.039	0.033	0.038	0.038	19,553,742
2025-12-31	0.032	0.034	0.030	0.033	0.033	4,723,203
2025-12-30	0.032	0.032	0.030	0.032	0.032	1,490,674
2025-12-29	0.034	0.035	0.032	0.032	0.032	1,338,908
2025-12-24	0.032	0.034	0.029	0.032	0.032	2,484,105
2025-12-23	0.028	0.032	0.027	0.032	0.032	3,027,022
2025-12-22	0.027	0.030	0.027	0.028	0.028	739,338
2025-12-19	0.028	0.028	0.027	0.027	0.027	1,501,576
2025-12-18	0.030	0.030	0.027	0.028	0.028	2,042,707
2025-12-17	0.030	0.030	0.029	0.029	0.029	1,539,209
2025-12-16	0.028	0.030	0.028	0.030	0.030	6,197,803
2025-12-15	0.029	0.036	0.028	0.028	0.028	13,011,411
2025-12-12	0.023	0.032	0.023	0.029	0.029	13,909,699
2025-12-11	0.025	0.025	0.022	0.022	0.022	3,183,989
2025-12-10	0.024	0.026	0.022	0.025	0.025	5,343,764
2025-12-09	0.026	0.029	0.023	0.024	0.024	8,303,254
2025-12-08	0.028	0.032	0.028	0.029	0.029	1,873,363
2025-12-05	0.031	0.031	0.028	0.030	0.030	665,914
2025-12-04	0.027	0.030	0.026	0.030	0.030	364,537
2025-12-03	0.027	0.028	0.026	0.026	0.026	2,133,561
2025-12-02	0.033	0.033	0.026	0.029	0.029	1,745,862
2025-12-01	0.028	0.034	0.028	0.033	0.033	2,491,989
2025-11-28	0.027	0.029	0.024	0.028	0.028	1,359,832
2025-11-27	0.028	0.028	0.028	0.028	0.028	1,226,373
2025-11-26	0.027	0.031	0.027	0.027	0.027	2,819,793
2025-11-25	0.028	0.028	0.025	0.025	0.025	691,941
2025-11-24	0.029	0.029	0.029	0.029	0.029	30,241
2025-11-21	0.029	0.029	0.029	0.029	0.029	78,409
2025-11-20	0.027	0.033	0.027	0.032	0.032	1,032,217
2025-11-19	0.031	0.031	0.027	0.027	0.027	1,268,767
2025-11-18	0.033	0.033	0.031	0.031	0.031	257,288
2025-11-17	0.032	0.034	0.031	0.033	0.033	526,978
2025-11-14	0.029	0.030	0.028	0.030	0.030	999,202
2025-11-13	0.030	0.030	0.026	0.029	0.029	2,589,067
2025-11-12	0.031	0.031	0.030	0.030	0.030	1,082,407
2025-11-11	0.033	0.033	0.031	0.031	0.031	897,239
2025-11-10	0.032	0.034	0.032	0.032	0.032	1,977,798
2025-11-06	0.033	0.034	0.031	0.032	0.032	2,949,839
2025-11-05	0.033	0.033	0.031	0.032	0.032	609,491
2025-11-04	0.035	0.035	0.031	0.032	0.032	744,251

← NewerPage 4 of 18 · 1,036 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.