Halo Minerals PLC (AIM:HALO)
London · Delayed Price · Currency is GBP · Price in GBX 10.50
0.00 (0.00%)
At close: Aug 25, 2026
Halo Minerals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 10.50 | 10.58 | 10.01 | 10.50 | 10.50 | - | 216,561 |
| Aug 24, 2026 | 10.25 | 10.65 | 10.00 | 10.50 | 10.50 | 2.44% | 82,970 |
| Aug 21, 2026 | 9.90 | 10.48 | 9.75 | 10.25 | 10.25 | 5.13% | 199,822 |
| Aug 20, 2026 | 9.38 | 9.99 | 9.25 | 9.75 | 9.75 | 5.41% | 396,241 |
| Aug 19, 2026 | 9.28 | 9.40 | 9.01 | 9.25 | 9.25 | - | 99,809 |
| Aug 18, 2026 | 9.28 | 9.29 | 9.09 | 9.25 | 9.25 | - | 28,578 |
| Aug 17, 2026 | 9.29 | 9.29 | 9.29 | 9.25 | 9.25 | - | 2,187 |
| Aug 14, 2026 | 9.08 | 9.40 | 9.00 | 9.25 | 9.25 | - | 224,728 |
| Aug 13, 2026 | 9.20 | 9.35 | 9.14 | 9.25 | 9.25 | - | 171,588 |
| Aug 12, 2026 | 9.13 | 9.30 | 9.07 | 9.25 | 9.25 | 1.37% | 321,984 |
| Aug 11, 2026 | 9.13 | 9.25 | 9.00 | 9.13 | 9.13 | - | 389,998 |
| Aug 10, 2026 | 9.13 | 9.25 | 9.03 | 9.13 | 9.13 | - | 143,199 |
| Aug 7, 2026 | 9.50 | 9.50 | 9.22 | 9.13 | 9.13 | -3.95% | 121,094 |
| Aug 6, 2026 | 9.50 | 9.63 | 9.26 | 9.50 | 9.50 | - | 173,443 |
| Aug 5, 2026 | 9.50 | 9.74 | 9.26 | 9.50 | 9.50 | - | 102,089 |
| Aug 4, 2026 | 9.50 | 9.73 | 9.37 | 9.50 | 9.50 | - | 13,609 |
| Aug 3, 2026 | 9.25 | 9.74 | 9.37 | 9.50 | 9.50 | 0.53% | 272,821 |
| Jul 31, 2026 | 10.00 | 9.90 | 9.33 | 9.45 | 9.45 | -5.50% | 134,571 |
| Jul 30, 2026 | 10.25 | 10.26 | 9.87 | 10.00 | 10.00 | 2.56% | 385,590 |
| Jul 29, 2026 | 9.75 | 9.80 | 9.55 | 9.75 | 9.75 | - | 22,174 |
| Jul 28, 2026 | 10.00 | 10.00 | 9.36 | 9.75 | 9.75 | -2.50% | 147,909 |
| Jul 27, 2026 | 10.13 | 10.25 | 9.63 | 10.00 | 10.00 | -1.23% | 657,868 |
| Jul 24, 2026 | 10.13 | 10.24 | 10.05 | 10.13 | 10.13 | - | 42,682 |
| Jul 23, 2026 | 10.25 | 10.43 | 10.08 | 10.13 | 10.13 | -1.22% | 135,186 |
| Jul 22, 2026 | 10.38 | 10.49 | 10.00 | 10.25 | 10.25 | -1.20% | 283,600 |
| Jul 21, 2026 | 10.50 | 10.50 | 10.25 | 10.38 | 10.38 | -1.19% | 550,275 |
| Jul 20, 2026 | 10.63 | 10.55 | 10.15 | 10.50 | 10.50 | -1.18% | 478,574 |
| Jul 17, 2026 | 10.75 | 10.57 | 10.50 | 10.63 | 10.63 | -1.16% | 117,525 |
| Jul 16, 2026 | 10.75 | 10.80 | 10.50 | 10.75 | 10.75 | - | 74,361 |
| Jul 15, 2026 | 10.75 | 10.80 | 10.50 | 10.75 | 10.75 | - | 469,378 |
| Jul 14, 2026 | 10.75 | 10.75 | 10.50 | 10.75 | 10.75 | - | 946,367 |
| Jul 13, 2026 | 10.75 | 11.32 | 10.32 | 10.75 | 10.75 | 2.38% | 1,260,227 |
| Jul 10, 2026 | 10.55 | 10.50 | 10.50 | 10.50 | 10.50 | -2.33% | 160,655 |
| Jul 9, 2026 | 10.75 | 10.85 | 10.51 | 10.75 | 10.75 | - | 33,139 |
| Jul 8, 2026 | 10.37 | 10.90 | 10.02 | 10.75 | 10.75 | 4.88% | 795,599 |
| Jul 7, 2026 | 9.75 | 10.40 | 9.50 | 10.25 | 10.25 | 5.13% | 882,325 |
| 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 |