Hemlo Mining Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-05 | 0.020 | 0.020 | 0.020 | 0.020 | 9.000 | 111 |
| 2022-04-04 | 0.025 | 0.025 | 0.025 | 0.025 | 11.250 | 2 |
| 2022-04-01 | 0.020 | 0.020 | 0.020 | 0.020 | 9.000 | 14 |
| 2022-03-31 | 0.020 | 0.020 | 0.020 | 0.020 | 9.000 | 0 |
| 2022-03-30 | 0.020 | 0.025 | 0.020 | 0.020 | 9.000 | 276 |
| 2022-03-29 | 0.025 | 0.025 | 0.025 | 0.025 | 11.250 | 142 |
| 2022-03-28 | 0.020 | 0.020 | 0.020 | 0.020 | 9.000 | 0 |
| 2022-03-25 | 0.020 | 0.020 | 0.020 | 0.020 | 9.000 | 0 |
| 2022-03-24 | 0.020 | 0.020 | 0.020 | 0.020 | 9.000 | 111 |
| 2022-03-23 | 0.025 | 0.025 | 0.025 | 0.025 | 11.250 | 2 |
| 2022-03-22 | 0.020 | 0.020 | 0.020 | 0.020 | 9.000 | 93 |
| 2022-03-21 | 0.020 | 0.020 | 0.020 | 0.020 | 9.000 | 444 |
| 2022-03-18 | 0.020 | 0.020 | 0.020 | 0.020 | 9.000 | 3,070 |
| 2022-03-17 | 0.020 | 0.020 | 0.020 | 0.020 | 9.000 | 27 |
| 2022-03-16 | 0.020 | 0.020 | 0.020 | 0.020 | 9.000 | 0 |
| 2022-03-15 | 0.020 | 0.020 | 0.020 | 0.020 | 9.000 | 0 |
| 2022-03-14 | 0.020 | 0.020 | 0.020 | 0.020 | 9.000 | 1,634 |
| 2022-03-11 | 0.020 | 0.020 | 0.020 | 0.020 | 9.000 | 4 |
| 2022-03-10 | 0.025 | 0.025 | 0.025 | 0.025 | 11.250 | 810 |
| 2022-03-09 | 0.020 | 0.020 | 0.020 | 0.020 | 9.000 | 0 |
| 2022-03-08 | 0.020 | 0.020 | 0.020 | 0.020 | 9.000 | 752 |
| 2022-03-07 | 0.025 | 0.025 | 0.020 | 0.025 | 11.250 | 962 |
| 2022-03-04 | 0.025 | 0.025 | 0.025 | 0.025 | 11.250 | 0 |
| 2022-03-03 | 0.025 | 0.025 | 0.025 | 0.025 | 11.250 | 0 |
| 2022-03-02 | 0.025 | 0.025 | 0.025 | 0.025 | 11.250 | 44 |
| 2022-03-01 | 0.025 | 0.025 | 0.025 | 0.025 | 11.250 | 0 |
| 2022-02-28 | 0.025 | 0.025 | 0.025 | 0.025 | 11.250 | 334 |
| 2022-02-25 | 0.020 | 0.020 | 0.020 | 0.020 | 9.000 | 259 |
| 2022-02-24 | 0.020 | 0.025 | 0.020 | 0.020 | 9.000 | 699 |
| 2022-02-23 | 0.025 | 0.025 | 0.025 | 0.025 | 11.250 | 1,142 |
| 2022-02-22 | 0.025 | 0.030 | 0.025 | 0.030 | 13.500 | 1,583 |
| 2022-02-18 | 0.025 | 0.025 | 0.025 | 0.025 | 11.250 | 1,113 |
| 2022-02-17 | 0.025 | 0.025 | 0.025 | 0.025 | 11.250 | 3,229 |
| 2022-02-16 | 0.025 | 0.025 | 0.025 | 0.025 | 11.250 | 468 |
| 2022-02-15 | 0.025 | 0.030 | 0.025 | 0.030 | 13.500 | 4,233 |
| 2022-02-14 | 0.020 | 0.020 | 0.020 | 0.020 | 9.000 | 13 |
| 2022-02-11 | 0.020 | 0.020 | 0.020 | 0.020 | 9.000 | 471 |
| 2022-02-10 | 0.025 | 0.030 | 0.020 | 0.020 | 9.000 | 916 |
| 2022-02-09 | 0.020 | 0.030 | 0.020 | 0.030 | 13.500 | 1,606 |
| 2022-02-08 | 0.025 | 0.025 | 0.025 | 0.025 | 11.250 | 1,536 |
| 2022-02-07 | 0.025 | 0.025 | 0.025 | 0.025 | 11.250 | 1,191 |
| 2022-02-04 | 0.025 | 0.025 | 0.020 | 0.020 | 9.000 | 318 |
| 2022-02-03 | 0.025 | 0.025 | 0.020 | 0.020 | 9.000 | 268 |
| 2022-02-02 | 0.020 | 0.025 | 0.020 | 0.020 | 9.000 | 1,644 |
| 2022-02-01 | 0.020 | 0.020 | 0.020 | 0.020 | 9.000 | 447 |
| 2022-01-31 | 0.020 | 0.020 | 0.020 | 0.020 | 9.000 | 22 |
| 2022-01-28 | 0.020 | 0.020 | 0.020 | 0.020 | 9.000 | 9 |
| 2022-01-27 | 0.020 | 0.020 | 0.020 | 0.020 | 9.000 | 2,336 |
| 2022-01-26 | 0.020 | 0.020 | 0.020 | 0.020 | 9.000 | 965 |
| 2022-01-25 | 0.020 | 0.020 | 0.020 | 0.020 | 9.000 | 0 |
| 2022-01-24 | 0.020 | 0.020 | 0.020 | 0.020 | 9.000 | 4 |
| 2022-01-21 | 0.020 | 0.020 | 0.020 | 0.020 | 9.000 | 366 |
| 2022-01-20 | 0.020 | 0.020 | 0.020 | 0.020 | 9.000 | 135 |
| 2022-01-19 | 0.020 | 0.020 | 0.020 | 0.020 | 9.000 | 0 |
| 2022-01-18 | 0.025 | 0.025 | 0.020 | 0.020 | 9.000 | 2,144 |
| 2022-01-17 | 0.020 | 0.025 | 0.020 | 0.020 | 9.000 | 676 |
| 2022-01-14 | 0.020 | 0.020 | 0.020 | 0.020 | 9.000 | 51 |
| 2022-01-13 | 0.020 | 0.020 | 0.020 | 0.020 | 9.000 | 27 |
| 2022-01-12 | 0.020 | 0.020 | 0.020 | 0.020 | 9.000 | 138 |
| 2022-01-11 | 0.015 | 0.015 | 0.015 | 0.015 | 6.750 | 5 |
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.