Hemlo Mining Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 5.230 | 5.350 | 5.150 | 5.290 | 5.290 | 1,229,228 |
| 2026-10-16 | 5.330 | 5.570 | 5.230 | 5.280 | 5.280 | 2,066,167 |
| 2026-10-15 | 5.050 | 5.390 | 4.950 | 5.360 | 5.360 | 2,124,400 |
| 2026-10-14 | 5.090 | 5.200 | 4.835 | 4.890 | 4.890 | 831,500 |
| 2026-10-13 | 5.250 | 5.380 | 5.080 | 5.250 | 5.250 | 1,044,200 |
| 2026-10-09 | 5.460 | 5.490 | 5.260 | 5.310 | 5.310 | 1,868,400 |
| 2026-10-08 | 5.400 | 5.420 | 5.230 | 5.350 | 5.350 | 948,400 |
| 2026-10-07 | 5.410 | 5.560 | 5.310 | 5.400 | 5.400 | 664,200 |
| 2026-10-06 | 5.610 | 5.710 | 5.450 | 5.630 | 5.630 | 1,074,100 |
| 2026-10-05 | 5.580 | 5.765 | 5.520 | 5.600 | 5.600 | 695,800 |
| 2026-10-02 | 5.930 | 6.080 | 5.500 | 5.560 | 5.560 | 1,293,400 |
| 2026-10-01 | 6.180 | 6.180 | 5.780 | 5.830 | 5.830 | 1,201,700 |
| 2026-09-30 | 6.600 | 6.600 | 6.130 | 6.150 | 6.150 | 662,900 |
| 2026-09-29 | 6.670 | 6.670 | 6.470 | 6.580 | 6.580 | 448,000 |
| 2026-09-28 | 6.450 | 6.645 | 6.240 | 6.560 | 6.560 | 827,100 |
| 2026-09-25 | 6.670 | 6.810 | 6.570 | 6.740 | 6.740 | 1,101,800 |
| 2026-09-24 | 6.880 | 7.030 | 6.660 | 6.670 | 6.670 | 455,300 |
| 2026-09-23 | 7.070 | 7.210 | 6.850 | 6.980 | 6.980 | 631,600 |
| 2026-09-22 | 6.860 | 7.270 | 6.860 | 7.230 | 7.230 | 819,300 |
| 2026-09-21 | 7.280 | 7.430 | 6.790 | 6.830 | 6.830 | 611,100 |
| 2026-09-18 | 7.480 | 7.660 | 7.060 | 7.290 | 7.290 | 8,722,000 |
| 2026-09-17 | 7.390 | 7.540 | 7.200 | 7.450 | 7.450 | 928,400 |
| 2026-09-16 | 7.480 | 7.660 | 7.000 | 7.130 | 7.130 | 1,096,400 |
| 2026-09-15 | 8.250 | 8.250 | 7.210 | 7.400 | 7.400 | 1,728,100 |
| 2026-09-14 | 8.160 | 8.410 | 8.000 | 8.290 | 8.290 | 1,350,800 |
| 2026-09-11 | 8.250 | 8.470 | 8.170 | 8.380 | 8.380 | 582,000 |
| 2026-09-10 | 8.050 | 8.450 | 7.810 | 8.150 | 8.150 | 473,800 |
| 2026-09-09 | 8.080 | 8.300 | 8.080 | 8.230 | 8.230 | 446,000 |
| 2026-09-08 | 7.850 | 8.070 | 7.830 | 8.010 | 8.010 | 425,900 |
| 2026-09-04 | 7.740 | 8.080 | 7.710 | 7.980 | 7.980 | 288,000 |
| 2026-09-03 | 8.100 | 8.220 | 7.810 | 7.950 | 7.950 | 850,800 |
| 2026-09-02 | 7.580 | 7.920 | 7.580 | 7.900 | 7.900 | 290,500 |
| 2026-09-01 | 7.400 | 7.620 | 7.360 | 7.490 | 7.490 | 441,500 |
| 2026-08-31 | 7.750 | 7.760 | 7.475 | 7.700 | 7.700 | 260,500 |
| 2026-08-28 | 8.000 | 8.040 | 7.590 | 7.770 | 7.770 | 435,200 |
| 2026-08-27 | 8.070 | 8.245 | 7.860 | 7.880 | 7.880 | 418,400 |
| 2026-08-26 | 8.350 | 8.460 | 8.080 | 8.170 | 8.170 | 342,600 |
| 2026-08-25 | 7.890 | 8.460 | 7.825 | 8.340 | 8.340 | 483,975 |
| 2026-08-24 | 7.840 | 8.090 | 7.840 | 8.060 | 8.060 | 389,991 |
| 2026-08-21 | 7.780 | 7.940 | 7.670 | 7.790 | 7.790 | 323,500 |
| 2026-08-20 | 7.470 | 7.700 | 7.370 | 7.670 | 7.670 | 1,000,200 |
| 2026-08-19 | 7.190 | 7.670 | 7.120 | 7.550 | 7.550 | 456,400 |
| 2026-08-18 | 6.950 | 7.200 | 6.800 | 6.830 | 6.830 | 287,700 |
| 2026-08-17 | 7.030 | 7.290 | 6.930 | 7.050 | 7.050 | 362,400 |
| 2026-08-14 | 7.080 | 7.170 | 6.900 | 6.950 | 6.950 | 336,800 |
| 2026-08-13 | 7.370 | 7.400 | 7.000 | 7.040 | 7.040 | 920,900 |
| 2026-08-12 | 6.900 | 7.570 | 6.780 | 7.480 | 7.480 | 1,449,200 |
| 2026-08-11 | 6.710 | 6.950 | 6.710 | 6.850 | 6.850 | 592,500 |
| 2026-08-10 | 6.460 | 6.780 | 6.370 | 6.760 | 6.760 | 838,900 |
| 2026-08-07 | 6.000 | 6.640 | 6.000 | 6.500 | 6.500 | 1,066,100 |
| 2026-08-06 | 5.710 | 5.960 | 5.690 | 5.870 | 5.870 | 606,200 |
| 2026-08-05 | 5.620 | 6.040 | 5.620 | 5.820 | 5.820 | 1,944,600 |
| 2026-08-04 | 5.310 | 5.510 | 5.080 | 5.460 | 5.460 | 523,100 |
| 2026-07-31 | 5.100 | 5.270 | 4.960 | 5.080 | 5.080 | 294,900 |
| 2026-07-30 | 5.150 | 5.315 | 5.060 | 5.230 | 5.230 | 749,300 |
| 2026-07-29 | 5.300 | 5.490 | 4.950 | 5.060 | 5.060 | 880,200 |
| 2026-07-28 | 5.540 | 5.540 | 5.240 | 5.380 | 5.380 | 1,016,100 |
| 2026-07-27 | 5.660 | 6.000 | 5.520 | 5.630 | 5.630 | 838,600 |
| 2026-07-24 | 5.290 | 5.600 | 5.290 | 5.510 | 5.510 | 449,300 |
| 2026-07-23 | 5.610 | 5.610 | 5.050 | 5.290 | 5.290 | 826,400 |
Page 1 of 3 · 126 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.