Hawk Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-03	0.019	0.019	0.019	0.019	0.019	402,797
2025-07-02	0.019	0.019	0.019	0.019	0.019	10,070
2025-07-01	0.017	0.018	0.017	0.018	0.018	17,826
2025-06-30	0.015	0.017	0.015	0.015	0.015	304,036
2025-06-27	0.015	0.015	0.015	0.015	0.015	94,878
2025-06-25	0.016	0.016	0.015	0.015	0.015	10,828
2025-06-24	0.016	0.016	0.015	0.016	0.016	25,567
2025-06-23	0.015	0.015	0.015	0.015	0.015	432,432
2025-06-20	0.014	0.016	0.014	0.015	0.015	1,929,626
2025-06-19	0.014	0.015	0.014	0.015	0.015	1,870,653
2025-06-18	0.014	0.014	0.014	0.014	0.014	1,009,528
2025-06-17	0.015	0.015	0.014	0.014	0.014	2,913,051
2025-06-16	0.015	0.015	0.015	0.015	0.015	2,029,649
2025-06-13	0.016	0.016	0.014	0.015	0.015	1,422,106
2025-06-12	0.016	0.016	0.016	0.016	0.016	1,007,612
2025-06-11	0.016	0.016	0.016	0.016	0.016	1,158,875
2025-06-10	0.016	0.017	0.016	0.017	0.017	3,624
2025-06-06	0.018	0.018	0.016	0.016	0.016	151,659
2025-06-05	0.016	0.018	0.016	0.018	0.018	2,023,667
2025-06-03	0.013	0.015	0.013	0.015	0.015	1,979,114
2025-06-02	0.018	0.018	0.013	0.013	0.013	2,943,886
2025-05-30	0.017	0.017	0.017	0.017	0.017	274,132
2025-05-29	0.018	0.018	0.016	0.017	0.017	1,554,472
2025-05-28	0.020	0.020	0.018	0.018	0.018	17,119
2025-05-27	0.019	0.019	0.016	0.018	0.018	1,977,481
2025-05-26	0.019	0.019	0.019	0.019	0.019	146
2025-05-23	0.019	0.019	0.019	0.019	0.019	115,644
2025-05-21	0.018	0.020	0.018	0.020	0.020	106,702
2025-05-20	0.018	0.018	0.017	0.017	0.017	1,055,194
2025-05-19	0.018	0.018	0.018	0.018	0.018	17,371
2025-05-16	0.018	0.018	0.016	0.018	0.018	521,491
2025-05-15	0.018	0.018	0.018	0.018	0.018	33,158
2025-05-13	0.018	0.019	0.018	0.019	0.019	253,274
2025-05-12	0.019	0.019	0.019	0.019	0.019	280,490
2025-05-07	0.019	0.019	0.018	0.018	0.018	54,573
2025-05-06	0.018	0.018	0.018	0.018	0.018	276,923
2025-05-05	0.020	0.020	0.019	0.019	0.019	119,521
2025-05-02	0.020	0.020	0.020	0.020	0.020	35,245
2025-04-29	0.019	0.019	0.019	0.019	0.019	169,141
2025-04-28	0.020	0.020	0.018	0.019	0.019	1,011,690
2025-04-24	0.019	0.019	0.019	0.019	0.019	251,748
2025-04-16	0.019	0.019	0.019	0.019	0.019	365,413
2025-04-14	0.020	0.020	0.020	0.020	0.020	1,085
2025-04-09	0.020	0.020	0.020	0.020	0.020	302,098
2025-04-08	0.020	0.022	0.020	0.020	0.020	356,958
2025-04-07	0.022	0.022	0.020	0.022	0.022	889,669
2025-04-04	0.024	0.024	0.024	0.024	0.024	50,350
2025-04-03	0.024	0.024	0.022	0.022	0.022	98,937
2025-04-02	0.024	0.025	0.022	0.022	0.022	642,681
2025-04-01	0.023	0.023	0.023	0.023	0.023	125,874
2025-03-20	0.024	0.024	0.023	0.023	0.023	178,054
2025-03-19	0.022	0.022	0.021	0.021	0.021	83,917
2025-03-17	0.022	0.022	0.022	0.022	0.022	534
2025-03-10	0.022	0.022	0.022	0.022	0.022	30,680
2025-03-03	0.024	0.024	0.023	0.023	0.023	102,693
2025-02-26	0.025	0.025	0.025	0.025	0.025	100,699
2025-02-25	0.024	0.024	0.024	0.024	0.024	28,233
2025-02-24	0.024	0.024	0.024	0.024	0.024	28,771
2025-02-21	0.024	0.024	0.024	0.024	0.024	32,490
2025-02-20	0.025	0.025	0.024	0.024	0.024	29,790

← NewerPage 6 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.