Halo Minerals PLC (AIM:HALO)
London · Delayed Price · Currency is GBP · Price in GBX 9.75
0.00 (0.00%)
At close: Jul 6, 2026
Halo Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 6, 2026 | 9.75 | 9.70 | 9.50 | 9.75 | 9.75 | - | 237,384 |
| Jul 3, 2026 | 9.75 | 9.70 | 9.52 | 9.75 | 9.75 | - | 20,681 |
| Jul 2, 2026 | 9.75 | 9.70 | 9.53 | 9.75 | 9.75 | - | 55 |
| Jul 1, 2026 | 9.75 | 9.70 | 9.50 | 9.75 | 9.75 | - | 23,531 |
| Jun 30, 2026 | 9.75 | 9.70 | 9.50 | 9.75 | 9.75 | - | 42,305 |
| Jun 29, 2026 | 9.50 | 9.60 | 9.28 | 9.75 | 9.75 | 2.63% | 21,338 |
| Jun 26, 2026 | 9.50 | 9.63 | 9.26 | 9.50 | 9.50 | - | 28,427 |
| Jun 25, 2026 | 9.50 | 9.70 | 9.25 | 9.50 | 9.50 | - | 203,656 |
| Jun 24, 2026 | 9.50 | 9.65 | 9.26 | 9.50 | 9.50 | - | 173,816 |
| Jun 23, 2026 | 9.63 | 9.65 | 8.75 | 9.50 | 9.50 | -1.30% | 295,670 |
| Jun 22, 2026 | 9.63 | 9.67 | 9.50 | 9.63 | 9.63 | - | 19,166 |
| Jun 19, 2026 | 9.63 | 9.85 | 9.50 | 9.63 | 9.63 | - | 242,518 |
| Jun 18, 2026 | 9.88 | 10.00 | 9.50 | 9.63 | 9.63 | -2.53% | 373,591 |
| Jun 17, 2026 | 9.13 | 10.00 | 9.25 | 9.88 | 9.88 | 8.22% | 2,208,324 |
| Jun 16, 2026 | 9.13 | 9.24 | 9.00 | 9.13 | 9.13 | - | 160,106 |
| Jun 15, 2026 | 9.13 | 9.25 | 9.00 | 9.13 | 9.13 | - | 350,025 |
| Jun 12, 2026 | 9.13 | 9.25 | 9.00 | 9.13 | 9.13 | - | 323,379 |
| Jun 11, 2026 | 8.75 | 9.23 | 8.76 | 9.13 | 9.13 | 4.29% | 223,311 |
| Jun 10, 2026 | 8.75 | 8.90 | 8.51 | 8.75 | 8.75 | - | 54,591 |
| Jun 9, 2026 | 8.25 | 8.90 | 8.01 | 8.75 | 8.75 | 6.06% | 627,555 |
| Jun 8, 2026 | 8.13 | 8.30 | 8.01 | 8.25 | 8.25 | 1.54% | 72,063 |
| Jun 5, 2026 | 8.50 | 8.35 | 8.00 | 8.13 | 8.13 | -4.41% | 966,337 |
| Jun 4, 2026 | 8.75 | 8.74 | 8.13 | 8.50 | 8.50 | -1.45% | 191,745 |
| Jun 3, 2026 | 8.63 | 8.67 | 8.50 | 8.63 | 8.63 | - | 102,238 |
| Jun 2, 2026 | 8.63 | 8.67 | 8.52 | 8.63 | 8.63 | - | 23,151 |
| Jun 1, 2026 | 8.63 | 8.75 | 8.52 | 8.63 | 8.63 | - | 12,476 |
| May 29, 2026 | 8.63 | 8.70 | 8.52 | 8.63 | 8.63 | - | 16,040 |
| May 28, 2026 | 8.63 | 8.75 | 8.52 | 8.63 | 8.63 | - | 111,153 |
| May 27, 2026 | 9.00 | 8.90 | 8.50 | 8.63 | 8.63 | -4.17% | 283,085 |
| May 26, 2026 | 8.63 | 9.35 | 8.56 | 9.00 | 9.00 | 4.35% | 583,779 |
| May 22, 2026 | 9.13 | 9.20 | 8.56 | 8.63 | 8.63 | -5.48% | 53,103 |
| May 21, 2026 | 9.13 | 9.20 | 9.00 | 9.13 | 9.13 | - | 46,707 |
| May 20, 2026 | 9.13 | 9.25 | 9.05 | 9.13 | 9.13 | - | 103,678 |
| May 19, 2026 | 10.63 | 10.65 | 9.00 | 9.13 | 9.13 | -14.12% | 680,813 |
| May 18, 2026 | 10.63 | 10.95 | 10.50 | 10.63 | 10.63 | - | 574,638 |
| May 15, 2026 | 11.63 | 11.75 | 10.51 | 10.63 | 10.63 | -8.60% | 634,550 |
| May 14, 2026 | 11.88 | 11.85 | 11.50 | 11.63 | 11.63 | -3.11% | 220,467 |
| May 13, 2026 | 12.13 | 12.14 | 11.85 | 12.00 | 12.00 | -1.05% | 104,284 |
| May 12, 2026 | 12.38 | 12.50 | 12.00 | 12.13 | 12.13 | -2.02% | 186,836 |
| May 11, 2026 | 12.13 | 12.49 | 12.02 | 12.38 | 12.38 | 2.06% | 562,028 |
| May 8, 2026 | 12.13 | 12.50 | 12.05 | 12.13 | 12.13 | - | 130,642 |
| May 7, 2026 | 11.38 | 12.25 | 11.25 | 12.13 | 12.13 | 6.59% | 832,766 |
| May 6, 2026 | 11.63 | 11.68 | 11.00 | 11.38 | 11.38 | -2.15% | 302,197 |
| May 5, 2026 | 12.00 | 12.20 | 11.50 | 11.63 | 11.63 | -3.13% | 153,692 |
| May 1, 2026 | 12.00 | 12.20 | 11.76 | 12.00 | 12.00 | - | 89,966 |
| Apr 30, 2026 | 11.63 | 12.20 | 11.63 | 12.00 | 12.00 | 4.26% | 11,089 |
| Apr 29, 2026 | 12.13 | 12.25 | 11.51 | 11.51 | 11.51 | -5.07% | 286,075 |
| Apr 28, 2026 | 12.75 | 12.80 | 12.11 | 12.13 | 12.13 | -4.90% | 79,480 |
| Apr 27, 2026 | 12.75 | 13.00 | 12.50 | 12.75 | 12.75 | - | 64,230 |
| Apr 24, 2026 | 12.75 | 12.80 | 12.55 | 12.75 | 12.75 | - | 178,797 |