Havilah Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	0.54	0.56	0.53	0.56	-	5.66%	549,272
Mar 23, 2026	0.55	0.57	0.51	0.53	0.53	-5.36%	1,859,197
Mar 20, 2026	0.53	0.57	0.53	0.56	0.56	-5.08%	719,003
Mar 19, 2026	0.60	0.61	0.58	0.59	0.59	-5.60%	432,330
Mar 18, 2026	0.62	0.63	0.62	0.63	0.63	1.63%	164,044
Mar 17, 2026	0.60	0.62	0.60	0.62	0.62	-0.81%	94,312
Mar 16, 2026	0.61	0.62	0.61	0.62	0.62	-3.13%	709,832
Mar 13, 2026	0.63	0.64	0.62	0.64	0.64	3.23%	267,733
Mar 12, 2026	0.64	0.65	0.60	0.62	0.62	-3.13%	485,329
Mar 11, 2026	0.65	0.65	0.60	0.64	0.64	-0.78%	425,927
Mar 10, 2026	0.64	0.65	0.62	0.65	0.65	4.03%	659,929
Mar 9, 2026	0.63	0.63	0.57	0.62	0.62	-3.13%	1,153,488
Mar 6, 2026	0.63	0.64	0.62	0.64	0.64	3.23%	417,250
Mar 5, 2026	0.66	0.67	0.62	0.62	0.62	-5.34%	324,474
Mar 4, 2026	0.64	0.66	0.62	0.66	0.66	1.55%	912,724
Mar 3, 2026	0.65	0.66	0.65	0.65	0.65	-2.27%	470,906
Mar 2, 2026	0.66	0.66	0.65	0.66	0.66	0.76%	252,365
Feb 27, 2026	0.65	0.66	0.65	0.66	0.66	1.55%	214,063
Feb 26, 2026	0.66	0.66	0.64	0.65	0.65	-1.53%	303,159
Feb 25, 2026	0.65	0.67	0.65	0.66	0.66	0.77%	222,700
Feb 24, 2026	0.66	0.67	0.65	0.65	0.65	-	281,662
Feb 23, 2026	0.66	0.67	0.65	0.65	0.65	-1.52%	1,379,488
Feb 20, 2026	0.63	0.66	0.63	0.66	0.66	1.54%	1,012,057
Feb 19, 2026	0.66	0.67	0.65	0.65	0.65	-0.76%	207,787
Feb 18, 2026	0.65	0.66	0.65	0.66	0.66	0.77%	341,079
Feb 17, 2026	0.65	0.66	0.65	0.65	0.65	-0.76%	198,633
Feb 16, 2026	0.66	0.68	0.65	0.66	0.66	0.77%	466,682
Feb 13, 2026	0.65	0.66	0.64	0.65	0.65	-	910,519
Feb 12, 2026	0.67	0.68	0.64	0.65	0.65	-2.99%	794,691
Feb 11, 2026	0.64	0.68	0.64	0.67	0.67	3.88%	698,851
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