Hemlo Mining Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	6.210	6.220	5.775	5.780	5.780	303,400
2026-04-24	6.000	6.090	5.940	6.020	6.020	261,300
2026-04-23	6.550	6.550	5.920	6.000	6.000	172,500
2026-04-22	6.700	6.750	6.310	6.350	6.350	211,300
2026-04-21	7.250	7.250	6.540	6.580	6.580	494,900
2026-04-20	6.900	7.250	6.740	7.140	7.140	690,400
2026-04-17	6.590	6.880	6.590	6.830	6.830	499,400
2026-04-16	6.120	6.440	6.080	6.390	6.390	255,800
2026-04-15	6.580	6.580	6.070	6.100	6.100	263,900
2026-04-14	6.440	6.630	6.270	6.580	6.580	409,700
2026-04-13	6.300	6.390	6.100	6.230	6.230	168,200
2026-04-10	6.330	6.470	6.150	6.210	6.210	72,800
2026-04-09	6.350	6.550	6.250	6.290	6.290	259,300
2026-04-08	6.540	6.670	6.250	6.470	6.470	236,600
2026-04-07	6.360	6.410	5.970	6.380	6.380	288,700
2026-04-06	6.550	6.560	6.110	6.270	6.270	176,900
2026-04-02	6.440	6.560	6.290	6.545	6.545	140,200
2026-04-01	6.500	6.660	6.390	6.490	6.490	335,900
2026-03-31	6.200	6.500	6.020	6.490	6.490	244,300
2026-03-30	6.160	6.440	5.950	6.140	6.140	313,600
2026-03-27	5.710	6.160	5.700	6.100	6.100	386,800
2026-03-26	5.880	5.900	5.610	5.750	5.750	335,700
2026-03-25	5.640	5.980	5.610	5.980	5.980	455,800
2026-03-24	5.460	5.580	5.280	5.480	5.480	146,300
2026-03-23	5.100	5.790	5.100	5.425	5.425	491,500
2026-03-20	5.310	5.490	4.950	5.300	5.300	399,500
2026-03-19	5.250	5.500	4.900	5.280	5.280	428,500
2026-03-18	5.680	5.880	5.460	5.800	5.800	880,900
2026-03-17	5.900	6.240	5.860	6.100	6.100	260,700
2026-03-16	5.760	6.040	5.680	5.890	5.890	966,300
2026-03-13	6.430	6.460	5.830	6.020	6.020	346,700
2026-03-12	6.670	6.670	6.320	6.400	6.400	238,200
2026-03-11	6.800	6.800	6.330	6.340	6.340	644,600
2026-03-10	7.140	7.140	6.820	6.830	6.830	150,100
2026-03-09	6.990	6.990	6.385	6.750	6.750	371,700
2026-03-06	7.130	7.130	6.750	6.910	6.910	400,100
2026-03-05	7.450	7.550	7.020	7.060	7.060	350,400
2026-03-04	7.850	7.870	7.510	7.590	7.590	234,200
2026-03-03	7.750	7.750	7.130	7.700	7.700	349,600
2026-03-02	7.370	7.950	7.370	7.940	7.940	436,800
2026-02-27	7.090	7.900	6.800	7.260	7.260	298,800
2026-02-26	7.840	7.840	7.200	7.200	7.200	198,100
2026-02-25	8.050	8.050	7.455	7.530	7.530	292,400
2026-02-24	7.500	8.050	7.220	8.050	8.050	384,300
2026-02-23	7.110	7.760	7.100	7.460	7.460	984,800
2026-02-20	6.900	7.100	6.700	7.030	7.030	193,300
2026-02-19	6.720	6.980	6.550	6.980	6.980	317,900
2026-02-18	6.700	6.935	6.600	6.600	6.600	221,800
2026-02-17	6.830	6.900	6.445	6.610	6.610	872,900
2026-02-13	6.520	7.110	6.500	6.840	6.840	835,900
2026-02-12	6.800	6.800	6.450	6.530	6.530	1,505,000
2026-02-11	6.890	7.000	6.490	6.940	6.940	353,700
2026-02-10	6.900	7.200	6.660	6.660	6.660	492,300
2026-02-09	6.400	6.900	6.350	6.850	6.850	334,700
2026-02-06	5.900	6.340	5.900	6.300	6.300	465,300
2026-02-05	6.400	6.400	5.710	5.810	5.810	361,100
2026-02-04	6.810	6.810	6.450	6.580	6.580	1,189,900
2026-02-03	6.240	6.600	6.240	6.600	6.600	382,800
2026-02-02	5.910	6.290	5.860	6.000	6.000	417,000
2026-01-30	6.300	6.400	5.995	6.130	6.130	435,900

← NewerPage 3 of 21 · 1,258 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.