Hemlo Mining Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	7.000	7.000	6.400	6.660	6.660	570,700
2026-01-28	6.980	7.050	6.840	6.920	6.920	322,600
2026-01-27	6.980	6.980	6.730	6.920	6.920	222,200
2026-01-26	6.970	7.170	6.710	6.750	6.750	368,700
2026-01-23	6.190	6.590	6.190	6.570	6.570	453,200
2026-01-22	5.800	6.560	5.700	6.200	6.200	559,400
2026-01-21	5.750	5.790	5.570	5.700	5.700	908,200
2026-01-20	5.740	5.800	5.650	5.690	5.690	250,000
2026-01-19	5.790	5.790	5.460	5.630	5.630	143,300
2026-01-16	5.800	5.920	5.400	5.400	5.400	448,300
2026-01-15	5.720	5.960	5.400	5.790	5.790	785,200
2026-01-14	5.400	5.450	5.060	5.390	5.390	580,500
2026-01-13	5.260	5.500	5.060	5.290	5.290	1,117,200
2026-01-12	4.900	5.325	4.850	5.190	5.190	503,700
2026-01-09	4.800	5.020	4.740	4.750	4.750	121,900
2026-01-08	5.020	5.100	4.800	4.820	4.820	192,800
2026-01-07	5.100	5.120	4.975	5.020	5.020	267,000
2026-01-06	5.040	5.200	4.710	5.120	5.120	431,800
2026-01-05	5.000	5.200	4.800	5.030	5.030	380,300
2026-01-02	5.150	5.180	4.900	5.000	5.000	101,100
2025-12-31	5.250	5.310	5.050	5.180	5.180	144,600
2025-12-30	5.250	5.350	5.100	5.300	5.300	158,700
2025-12-29	5.250	5.350	5.100	5.200	5.200	237,900
2025-12-24	5.520	5.550	5.190	5.400	5.400	243,300
2025-12-23	5.450	5.620	5.060	5.485	5.485	661,600
2025-12-22	5.390	5.740	5.300	5.450	5.450	247,600
2025-12-19	5.150	5.740	5.140	5.360	5.360	501,700
2025-12-18	4.700	5.250	4.700	5.140	5.140	1,223,500
2025-12-17	4.300	4.810	4.280	4.750	4.750	874,200
2025-12-16	4.050	4.380	4.010	4.270	4.270	547,500
2025-12-15	4.100	4.100	4.020	4.060	4.060	699,300
2025-12-12	4.000	4.120	3.950	4.020	4.020	717,500
2025-12-11	3.830	4.030	3.830	3.990	3.990	374,900
2025-12-10	3.880	3.950	3.710	3.890	3.890	312,800
2025-12-09	3.760	3.930	3.730	3.820	3.820	290,400
2025-12-08	3.900	3.900	3.700	3.750	3.750	246,600
2025-12-05	3.730	3.900	3.650	3.890	3.890	343,600
2025-12-04	3.970	4.000	3.630	3.700	3.700	406,000
2025-12-03	3.980	4.050	3.800	3.980	3.980	921,800
2025-12-02	4.500	4.600	3.900	3.960	3.960	1,330,100
2025-12-01	0.820	0.820	0.820	0.820	1.230	0
2025-11-28	0.820	0.820	0.820	0.820	1.230	0
2025-11-27	0.820	0.820	0.820	0.820	1.230	0
2025-11-26	0.820	0.820	0.820	0.820	1.230	0
2025-11-25	0.820	0.820	0.820	0.820	1.230	0
2025-11-24	0.820	0.820	0.820	0.820	1.230	0
2025-11-21	0.820	0.820	0.820	0.820	1.230	0
2025-11-20	0.820	0.820	0.820	0.820	1.230	0
2025-11-19	0.820	0.820	0.820	0.820	1.230	0
2025-11-18	0.820	0.820	0.820	0.820	1.230	0
2025-11-17	0.820	0.820	0.820	0.820	1.230	0
2025-11-14	0.820	0.820	0.820	0.820	1.230	0
2025-11-13	0.820	0.820	0.820	0.820	1.230	0
2025-11-12	0.820	0.820	0.820	0.820	1.230	0
2025-11-11	0.820	0.820	0.820	0.820	1.230	0
2025-11-10	0.820	0.820	0.820	0.820	1.230	0
2025-11-07	0.820	0.820	0.820	0.820	1.230	0
2025-11-06	0.820	0.820	0.820	0.820	1.230	0
2025-11-05	0.820	0.820	0.820	0.820	1.230	0
2025-11-04	0.820	0.820	0.820	0.820	1.230	0

← NewerPage 4 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.