Hemlo Mining Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 5.620 | 5.920 | 5.620 | 5.690 | 5.690 | 496,700 |
| 2026-07-21 | 5.690 | 5.800 | 5.460 | 5.540 | 5.540 | 422,100 |
| 2026-07-20 | 5.600 | 5.780 | 5.520 | 5.620 | 5.620 | 332,000 |
| 2026-07-17 | 5.570 | 5.860 | 5.400 | 5.620 | 5.620 | 296,000 |
| 2026-07-16 | 6.410 | 6.510 | 5.540 | 5.670 | 5.670 | 1,368,800 |
| 2026-07-15 | 6.520 | 6.680 | 6.380 | 6.430 | 6.430 | 1,180,700 |
| 2026-07-14 | 6.450 | 6.665 | 6.390 | 6.500 | 6.500 | 730,900 |
| 2026-07-13 | 6.350 | 6.470 | 6.210 | 6.410 | 6.410 | 612,000 |
| 2026-07-10 | 6.150 | 6.600 | 6.150 | 6.370 | 6.370 | 903,300 |
| 2026-07-09 | 5.650 | 6.290 | 5.650 | 6.250 | 6.250 | 946,900 |
| 2026-07-08 | 5.700 | 5.700 | 5.410 | 5.600 | 5.600 | 162,200 |
| 2026-07-07 | 5.860 | 5.950 | 5.650 | 5.850 | 5.850 | 447,600 |
| 2026-07-06 | 6.000 | 6.060 | 5.825 | 5.910 | 5.910 | 161,400 |
| 2026-07-03 | 5.810 | 6.080 | 5.740 | 5.900 | 5.900 | 126,800 |
| 2026-07-02 | 5.350 | 5.910 | 5.350 | 5.810 | 5.810 | 487,800 |
| 2026-06-30 | 5.340 | 5.500 | 5.210 | 5.270 | 5.270 | 274,600 |
| 2026-06-29 | 5.610 | 5.610 | 5.340 | 5.370 | 5.370 | 333,200 |
| 2026-06-26 | 5.580 | 5.820 | 5.400 | 5.600 | 5.600 | 466,000 |
| 2026-06-25 | 5.660 | 5.800 | 5.400 | 5.620 | 5.620 | 894,400 |
| 2026-06-24 | 5.690 | 5.700 | 5.220 | 5.490 | 5.490 | 485,600 |
| 2026-06-23 | 6.110 | 6.220 | 5.840 | 5.880 | 5.880 | 108,600 |
| 2026-06-22 | 6.260 | 6.440 | 6.140 | 6.360 | 6.360 | 197,100 |
| 2026-06-19 | 6.370 | 6.500 | 6.290 | 6.360 | 6.360 | 210,400 |
| 2026-06-18 | 6.600 | 6.680 | 6.365 | 6.470 | 6.470 | 429,900 |
| 2026-06-17 | 6.700 | 7.200 | 6.540 | 6.550 | 6.550 | 1,158,600 |
| 2026-06-16 | 6.700 | 6.800 | 6.510 | 6.720 | 6.720 | 683,800 |
| 2026-06-15 | 6.500 | 7.240 | 6.490 | 6.700 | 6.700 | 389,300 |
| 2026-06-12 | 5.990 | 6.120 | 5.750 | 6.120 | 6.120 | 271,500 |
| 2026-06-11 | 5.830 | 5.910 | 5.650 | 5.820 | 5.820 | 329,800 |
| 2026-06-10 | 6.250 | 6.250 | 5.610 | 5.680 | 5.680 | 313,000 |
| 2026-06-09 | 6.390 | 6.490 | 6.130 | 6.190 | 6.190 | 358,500 |
| 2026-06-08 | 6.290 | 6.430 | 6.280 | 6.430 | 6.430 | 227,500 |
| 2026-06-05 | 6.680 | 6.680 | 6.280 | 6.280 | 6.280 | 418,400 |
| 2026-06-04 | 6.580 | 6.880 | 6.530 | 6.790 | 6.790 | 115,600 |
| 2026-06-03 | 6.500 | 6.740 | 6.380 | 6.480 | 6.480 | 256,100 |
| 2026-06-02 | 6.500 | 6.580 | 6.310 | 6.460 | 6.460 | 182,100 |
| 2026-06-01 | 6.310 | 6.860 | 6.050 | 6.490 | 6.490 | 184,400 |
| 2026-05-29 | 6.450 | 6.600 | 6.250 | 6.400 | 6.400 | 190,500 |
| 2026-05-28 | 5.860 | 6.400 | 5.860 | 6.360 | 6.360 | 332,900 |
| 2026-05-27 | 6.120 | 6.160 | 5.880 | 5.990 | 5.990 | 188,800 |
| 2026-05-26 | 6.160 | 6.230 | 6.040 | 6.090 | 6.090 | 147,700 |
| 2026-05-25 | 6.110 | 6.350 | 6.010 | 6.270 | 6.270 | 73,400 |
| 2026-05-22 | 5.900 | 6.100 | 5.770 | 6.100 | 6.100 | 108,200 |
| 2026-05-21 | 6.280 | 6.300 | 5.750 | 6.110 | 6.110 | 425,300 |
| 2026-05-20 | 6.020 | 6.490 | 6.020 | 6.350 | 6.350 | 283,300 |
| 2026-05-19 | 6.050 | 6.300 | 5.750 | 6.160 | 6.160 | 827,900 |
| 2026-05-15 | 6.300 | 6.350 | 6.090 | 6.200 | 6.200 | 249,400 |
| 2026-05-14 | 6.210 | 6.630 | 6.160 | 6.410 | 6.410 | 230,600 |
| 2026-05-13 | 6.350 | 6.420 | 6.000 | 6.110 | 6.110 | 194,000 |
| 2026-05-12 | 5.900 | 6.360 | 5.840 | 6.300 | 6.300 | 318,800 |
| 2026-05-11 | 5.860 | 6.220 | 5.860 | 6.050 | 6.050 | 667,500 |
| 2026-05-08 | 5.690 | 5.930 | 5.690 | 5.800 | 5.800 | 443,900 |
| 2026-05-07 | 5.680 | 5.810 | 5.465 | 5.700 | 5.700 | 507,900 |
| 2026-05-06 | 5.700 | 5.700 | 5.500 | 5.620 | 5.620 | 330,300 |
| 2026-05-05 | 5.260 | 5.520 | 5.200 | 5.200 | 5.200 | 167,000 |
| 2026-05-04 | 5.630 | 5.630 | 5.150 | 5.280 | 5.280 | 476,700 |
| 2026-05-01 | 5.500 | 5.605 | 5.200 | 5.460 | 5.460 | 212,400 |
| 2026-04-30 | 5.350 | 5.500 | 5.220 | 5.250 | 5.250 | 128,100 |
| 2026-04-29 | 5.450 | 5.590 | 5.160 | 5.190 | 5.190 | 219,000 |
| 2026-04-28 | 5.610 | 5.660 | 5.430 | 5.430 | 5.430 | 317,600 |
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.