Hemlo Mining Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-21	0.160	0.160	0.160	0.160	0.240	0
2023-03-20	0.160	0.160	0.160	0.160	0.240	0
2023-03-17	0.160	0.160	0.160	0.160	0.240	0
2023-03-16	0.160	0.160	0.160	0.160	0.240	0
2023-03-15	0.190	0.190	0.160	0.160	0.240	3,400
2023-03-14	0.160	0.190	0.160	0.190	0.285	1,667
2023-03-13	0.250	0.250	0.200	0.200	0.300	3,867
2023-03-10	0.250	0.250	0.250	0.250	0.375	3,333
2023-03-09	0.295	0.295	0.290	0.290	0.435	1,667
2023-03-08	0.390	0.390	0.390	0.390	0.585	6,533
2023-03-07	0.430	0.430	0.430	0.430	0.645	667
2023-03-06	0.450	0.450	0.450	0.450	0.675	0
2023-03-03	0.450	0.450	0.450	0.450	0.675	0
2023-03-02	0.450	0.450	0.450	0.450	0.675	0
2023-03-01	0.450	0.450	0.450	0.450	0.675	533
2023-02-28	0.450	0.450	0.450	0.450	0.675	0
2023-02-27	0.450	0.450	0.450	0.450	0.675	0
2023-02-24	0.450	0.450	0.450	0.450	0.675	0
2023-02-23	0.450	0.450	0.450	0.450	0.675	667
2023-02-22	0.450	0.450	0.450	0.450	0.675	0
2023-02-21	0.450	0.450	0.450	0.450	0.675	0
2023-02-17	0.450	0.450	0.450	0.450	0.675	467
2023-02-16	0.455	0.455	0.455	0.455	0.683	0
2023-02-15	0.455	0.455	0.455	0.455	0.683	0
2023-02-14	0.455	0.455	0.455	0.455	0.683	0
2023-02-13	0.455	0.455	0.455	0.455	0.683	0
2023-02-10	0.455	0.455	0.455	0.455	0.683	0
2023-02-09	0.455	0.455	0.455	0.455	0.683	1,333
2023-02-08	0.485	0.485	0.485	0.485	0.728	0
2023-02-07	0.485	0.485	0.485	0.485	0.728	0
2023-02-06	0.485	0.485	0.485	0.485	0.728	0
2023-02-03	0.485	0.485	0.485	0.485	0.728	800
2023-02-02	0.490	0.490	0.490	0.490	0.735	867
2023-02-01	0.485	0.485	0.485	0.485	0.728	333
2023-01-31	0.485	0.485	0.485	0.485	0.728	667
2023-01-30	0.490	0.490	0.485	0.485	0.728	1,867
2023-01-27	0.530	0.550	0.490	0.550	0.825	1,800
2023-01-26	0.580	0.580	0.580	0.580	0.870	0
2023-01-25	0.520	0.580	0.520	0.580	0.870	3,000
2023-01-24	0.600	0.600	0.600	0.600	0.900	667
2023-01-23	0.600	0.620	0.600	0.620	0.930	667
2023-01-20	0.560	0.560	0.560	0.560	0.840	333
2023-01-19	0.485	0.485	0.485	0.485	0.728	533
2023-01-18	0.550	0.550	0.550	0.550	0.825	2,667
2023-01-17	0.550	0.550	0.450	0.450	0.675	15,933
2023-01-16	0.700	0.700	0.700	0.700	1.050	0
2023-01-13	0.710	0.710	0.700	0.700	1.050	1,800
2023-01-12	0.750	0.750	0.750	0.750	1.125	5,933
2023-01-11	0.600	0.900	0.600	0.750	1.125	16,467
2023-01-10	0.410	0.410	0.410	0.410	0.615	1,600
2023-01-09	1.460	1.460	0.880	0.880	1.320	3,000
2023-01-06	2.000	2.000	1.600	1.600	2.400	800
2023-01-05	3.010	3.010	2.560	2.560	3.840	400
2023-01-04	7.500	7.500	7.500	7.500	11.250	0
2023-01-03	0.025	0.025	0.025	0.025	11.250	0
2022-12-30	0.030	0.030	0.025	0.025	11.250	4,071
2022-12-29	0.025	0.025	0.025	0.025	11.250	36
2022-12-28	0.030	0.030	0.030	0.030	13.500	170
2022-12-23	0.030	0.030	0.030	0.030	13.500	3,349
2022-12-22	0.025	0.025	0.025	0.025	11.250	867

← NewerPage 16 of 21 · 1,255 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.