Hawk Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	0.035	0.035	0.031	0.032	0.032	744,251
2025-11-03	0.036	0.036	0.035	0.035	0.035	170,942
2025-10-31	0.036	0.036	0.035	0.036	0.036	232,143
2025-10-29	0.040	0.040	0.034	0.034	0.034	1,846,878
2025-10-28	0.036	0.041	0.036	0.040	0.040	2,932,569
2025-10-27	0.041	0.042	0.037	0.037	0.037	5,251,957
2025-10-24	0.032	0.042	0.032	0.040	0.040	8,564,424
2025-10-23	0.033	0.033	0.029	0.030	0.030	3,759,308
2025-10-22	0.031	0.035	0.031	0.034	0.034	2,526,272
2025-10-21	0.034	0.034	0.030	0.031	0.031	6,791,413
2025-10-20	0.035	0.037	0.032	0.033	0.033	4,139,385
2025-10-17	0.034	0.045	0.034	0.035	0.035	39,827,000
2025-10-13	0.017	0.018	0.017	0.017	0.017	1,878,770
2025-10-10	0.020	0.020	0.018	0.018	0.018	1,663,531
2025-10-09	0.019	0.019	0.018	0.019	0.019	1,259,949
2025-10-08	0.018	0.020	0.018	0.020	0.020	1,632,667
2025-10-07	0.018	0.018	0.017	0.017	0.017	10,070
2025-10-06	0.018	0.018	0.018	0.018	0.018	17,622
2025-10-03	0.019	0.019	0.018	0.018	0.018	389,445
2025-10-02	0.020	0.020	0.020	0.020	0.020	92,642
2025-10-01	0.019	0.020	0.019	0.020	0.020	107,714
2025-09-29	0.020	0.020	0.020	0.020	0.020	21,499
2025-09-26	0.019	0.020	0.019	0.019	0.019	1,185,599
2025-09-25	0.018	0.018	0.018	0.018	0.018	88,233
2025-09-24	0.019	0.019	0.019	0.019	0.019	30,210
2025-09-22	0.020	0.020	0.019	0.019	0.019	912,984
2025-09-19	0.020	0.020	0.019	0.019	0.019	533,706
2025-09-18	0.020	0.020	0.020	0.020	0.020	855,944
2025-09-17	0.019	0.019	0.019	0.019	0.019	5,387
2025-09-16	0.020	0.020	0.019	0.019	0.019	938,019
2025-09-15	0.019	0.020	0.019	0.019	0.019	1,006,993
2025-09-12	0.019	0.019	0.019	0.019	0.019	1,313,514
2025-09-11	0.020	0.021	0.019	0.021	0.021	984,443
2025-09-10	0.019	0.020	0.019	0.020	0.020	39,387
2025-09-09	0.019	0.019	0.019	0.019	0.019	77,506
2025-09-08	0.018	0.019	0.018	0.019	0.019	53,820
2025-09-05	0.017	0.017	0.017	0.017	0.017	3,021
2025-09-02	0.017	0.017	0.017	0.017	0.017	70,489
2025-09-01	0.016	0.016	0.016	0.016	0.016	76,506
2025-08-28	0.016	0.016	0.016	0.016	0.016	90,340
2025-08-27	0.016	0.016	0.015	0.016	0.016	1,385,068
2025-08-25	0.015	0.016	0.015	0.016	0.016	805,235
2025-08-19	0.015	0.016	0.015	0.016	0.016	214,558
2025-08-18	0.015	0.015	0.015	0.015	0.015	105,734
2025-08-15	0.015	0.015	0.015	0.015	0.015	403
2025-08-14	0.016	0.017	0.016	0.016	0.016	660,024
2025-08-13	0.016	0.016	0.012	0.016	0.016	2,154,755
2025-08-12	0.017	0.017	0.016	0.016	0.016	8,920
2025-08-01	0.017	0.017	0.017	0.017	0.017	532,813
2025-07-31	0.019	0.019	0.019	0.019	0.019	26,230
2025-07-28	0.019	0.019	0.019	0.019	0.019	173,656
2025-07-25	0.019	0.019	0.019	0.019	0.019	1,018
2025-07-24	0.019	0.019	0.019	0.019	0.019	151,909
2025-07-23	0.020	0.020	0.020	0.020	0.020	547,351
2025-07-18	0.019	0.019	0.019	0.019	0.019	1,510
2025-07-15	0.018	0.018	0.018	0.018	0.018	42,898
2025-07-14	0.022	0.022	0.017	0.018	0.018	1,126,667
2025-07-11	0.020	0.023	0.019	0.022	0.022	761,244
2025-07-10	0.019	0.019	0.019	0.019	0.019	271,699
2025-07-04	0.019	0.019	0.019	0.019	0.019	201,399

← NewerPage 5 of 18 · 1,037 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.