Havilah Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	0.64	0.66	0.62	0.65	0.65	1.57%	401,862
Feb 9, 2026	0.65	0.68	0.62	0.64	0.64	4.96%	361,346
Feb 6, 2026	0.68	0.68	0.58	0.61	0.61	-8.33%	752,894
Feb 5, 2026	0.69	0.70	0.63	0.66	0.66	-2.94%	617,161
Feb 4, 2026	0.67	0.71	0.66	0.68	0.68	3.03%	877,003
Feb 3, 2026	0.62	0.67	0.61	0.66	0.66	6.45%	336,878
Feb 2, 2026	0.62	0.63	0.58	0.62	0.62	-2.36%	754,323
Jan 30, 2026	0.66	0.66	0.57	0.64	0.64	-	756,329
Jan 29, 2026	0.65	0.68	0.60	0.64	0.64	-1.55%	1,090,118
Jan 28, 2026	0.65	0.66	0.64	0.65	0.65	1.57%	569,531
Jan 27, 2026	0.63	0.66	0.63	0.64	0.64	1.60%	607,276
Jan 23, 2026	0.62	0.64	0.61	0.63	0.63	0.81%	290,555
Jan 22, 2026	0.64	0.64	0.61	0.62	0.62	-3.88%	278,438
Jan 21, 2026	0.63	0.65	0.62	0.65	0.65	3.20%	565,342
Jan 20, 2026	0.64	0.64	0.61	0.63	0.63	-	486,740
Jan 19, 2026	0.60	0.63	0.60	0.63	0.63	0.81%	234,293
Jan 16, 2026	0.62	0.64	0.60	0.62	0.62	-	345,173
Jan 15, 2026	0.61	0.63	0.60	0.62	0.62	-3.13%	541,314
Jan 14, 2026	0.65	0.66	0.60	0.64	0.64	-1.54%	596,959
Jan 13, 2026	0.60	0.66	0.60	0.65	0.65	8.33%	1,366,298
Jan 12, 2026	0.58	0.60	0.57	0.60	0.60	5.26%	647,956
Jan 9, 2026	0.61	0.61	0.57	0.57	0.57	-5.79%	435,369
Jan 8, 2026	0.59	0.62	0.59	0.61	0.61	2.54%	327,553
Jan 7, 2026	0.62	0.62	0.59	0.59	0.59	-1.67%	594,134
Jan 6, 2026	0.62	0.63	0.59	0.60	0.60	-1.64%	755,211
Jan 5, 2026	0.59	0.62	0.58	0.61	0.61	2.52%	776,540
Jan 2, 2026	0.59	0.60	0.59	0.60	0.60	3.48%	200,137
Dec 31, 2025	0.59	0.59	0.57	0.58	0.58	-3.36%	278,778
Dec 30, 2025	0.56	0.60	0.56	0.60	0.60	0.85%	268,849
Dec 29, 2025	0.62	0.62	0.58	0.59	0.59	-2.48%	491,008
Dec 24, 2025	0.60	0.63	0.59	0.61	0.61	6.14%	747,474
Dec 23, 2025	0.59	0.60	0.57	0.57	0.57	-2.56%	335,560
Dec 22, 2025	0.58	0.59	0.56	0.59	0.59	0.86%	369,099
Dec 19, 2025	0.55	0.60	0.55	0.58	0.58	5.45%	908,463
Dec 18, 2025	0.55	0.55	0.52	0.55	0.55	-	322,614
Dec 17, 2025	0.51	0.55	0.51	0.55	0.55	6.80%	151,528
Dec 16, 2025	0.55	0.55	0.52	0.52	0.52	-6.36%	635,312
Dec 15, 2025	0.55	0.55	0.54	0.55	0.55	-	220,779
Dec 12, 2025	0.54	0.56	0.54	0.55	0.55	3.77%	325,309
Dec 11, 2025	0.57	0.57	0.53	0.53	0.53	-5.36%	585,406
Dec 10, 2025	0.54	0.57	0.53	0.56	0.56	6.67%	501,206
Dec 9, 2025	0.56	0.57	0.52	0.53	0.53	-6.25%	596,831
Dec 8, 2025	0.59	0.59	0.53	0.56	0.56	-4.27%	480,902
Dec 5, 2025	0.59	0.59	0.56	0.59	0.59	-0.85%	664,001
Dec 4, 2025	0.53	0.60	0.53	0.59	0.59	13.46%	1,533,223
Dec 3, 2025	0.48	0.52	0.47	0.52	0.52	7.22%	751,469
Dec 2, 2025	0.51	0.52	0.48	0.49	0.49	-4.90%	850,609
Dec 1, 2025	0.46	0.53	0.46	0.51	0.51	14.61%	1,890,285
Nov 28, 2025	0.45	0.45	0.43	0.45	0.45	1.14%	294,703
Nov 27, 2025	0.46	0.46	0.44	0.44	0.44	-2.22%	163,842