Havilah Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	0.65	0.68	0.64	0.68	0.68	3.85%	165,580
May 21, 2026	0.63	0.67	0.63	0.65	0.65	7.44%	546,294
May 20, 2026	0.63	0.63	0.59	0.61	0.61	-5.47%	397,222
May 19, 2026	0.64	0.64	0.63	0.64	0.64	-0.78%	190,011
May 18, 2026	0.68	0.68	0.62	0.65	0.65	-4.44%	417,784
May 15, 2026	0.70	0.70	0.67	0.68	0.68	-3.57%	152,992
May 14, 2026	0.69	0.71	0.68	0.70	0.70	1.45%	597,189
May 13, 2026	0.65	0.69	0.65	0.69	0.69	6.98%	1,371,584
May 12, 2026	0.63	0.67	0.62	0.65	0.65	4.03%	989,701
May 11, 2026	0.61	0.63	0.61	0.62	0.62	3.33%	158,366
May 8, 2026	0.61	0.61	0.60	0.60	0.60	-1.64%	62,011
May 7, 2026	0.61	0.61	0.60	0.61	0.61	0.83%	70,128
May 6, 2026	0.60	0.61	0.60	0.61	0.61	1.68%	84,250
May 5, 2026	0.59	0.62	0.59	0.60	0.60	-4.03%	136,647
May 4, 2026	0.63	0.63	0.60	0.62	0.62	-0.80%	56,743
May 1, 2026	0.62	0.63	0.60	0.63	0.63	2.04%	335,340
Apr 30, 2026	0.61	0.62	0.61	0.61	0.61	-1.21%	164,397
Apr 29, 2026	0.63	0.63	0.61	0.62	0.62	-1.59%	61,005
Apr 28, 2026	0.63	0.63	0.61	0.63	0.63	1.61%	268,072
Apr 27, 2026	0.61	0.63	0.61	0.62	0.62	1.64%	265,530
Apr 24, 2026	0.62	0.62	0.61	0.61	0.61	-3.17%	242,391
Apr 23, 2026	0.58	0.63	0.58	0.63	0.63	10.53%	177,368
Apr 22, 2026	0.59	0.60	0.57	0.57	0.57	-3.39%	215,231
Apr 21, 2026	0.62	0.62	0.59	0.59	0.59	-4.84%	121,323
Apr 20, 2026	0.60	0.63	0.60	0.62	0.62	1.64%	101,952
Apr 17, 2026	0.64	0.64	0.60	0.61	0.61	-3.17%	146,861
Apr 16, 2026	0.62	0.64	0.62	0.63	0.63	3.28%	370,690
Apr 15, 2026	0.60	0.63	0.60	0.61	0.61	3.39%	245,229
Apr 14, 2026	0.59	0.60	0.58	0.59	0.59	0.85%	153,767
Apr 13, 2026	0.58	0.59	0.56	0.59	0.59	0.86%	224,220
Apr 10, 2026	0.59	0.59	0.58	0.58	0.58	0.87%	112,223
Apr 9, 2026	0.59	0.59	0.58	0.58	0.58	0.88%	193,635
Apr 8, 2026	0.56	0.58	0.56	0.57	0.57	4.59%	283,029
Apr 7, 2026	0.55	0.56	0.54	0.55	0.55	1.87%	64,528
Apr 2, 2026	0.56	0.58	0.54	0.54	0.54	-6.14%	161,825
Apr 1, 2026	0.56	0.58	0.56	0.57	0.57	5.56%	56,374
Mar 31, 2026	0.56	0.56	0.54	0.54	0.54	-1.82%	31,392
Mar 30, 2026	0.56	0.56	0.54	0.55	0.55	-1.79%	71,478
Mar 27, 2026	0.55	0.57	0.55	0.56	0.56	-1.75%	69,324
Mar 26, 2026	0.57	0.58	0.57	0.57	0.57	0.88%	283,085
Mar 25, 2026	0.55	0.58	0.55	0.57	0.57	0.89%	999,746
Mar 24, 2026	0.54	0.56	0.53	0.56	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