Halo Minerals PLC (AIM:HALO)
London · Delayed Price · Currency is GBP · Price in GBX 10.00
-0.13 (-1.23%)
At close: Jul 27, 2026
Halo Minerals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |