Havilah Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	0.71	0.71	0.67	0.71	0.71	-	160,956
Nov 5, 2026	0.70	0.72	0.70	0.71	0.71	2.90%	26,237
Nov 4, 2026	0.67	0.69	0.67	0.69	0.69	2.99%	177,307
Nov 3, 2026	0.67	0.68	0.67	0.67	0.67	-1.47%	66,621
Nov 2, 2026	0.65	0.69	0.65	0.68	0.68	-	261,904
Oct 30, 2026	0.71	0.71	0.68	0.68	0.68	-6.85%	62,193
Oct 29, 2026	0.69	0.73	0.69	0.73	0.73	5.80%	112,943
Oct 28, 2026	0.69	0.71	0.69	0.69	0.69	1.47%	139,386
Oct 27, 2026	0.68	0.69	0.67	0.68	0.68	-	99,798
Oct 26, 2026	0.65	0.70	0.60	0.68	0.68	-	493,454
Oct 23, 2026	0.75	0.75	0.68	0.68	0.68	-9.93%	537,397
Oct 22, 2026	0.76	0.76	0.75	0.76	0.76	-	101,813
Oct 21, 2026	0.75	0.76	0.75	0.76	0.76	0.67%	47,163
Oct 20, 2026	0.76	0.76	0.75	0.75	0.75	-	164,870
Oct 19, 2026	0.75	0.77	0.75	0.75	0.75	-	34,651
Oct 16, 2026	0.74	0.77	0.74	0.75	0.75	2.74%	51,068
Oct 15, 2026	0.75	0.75	0.72	0.73	0.73	-5.81%	432,902
Oct 14, 2026	0.78	0.78	0.77	0.78	0.78	-	99,820
Oct 13, 2026	0.78	0.78	0.77	0.78	0.78	-0.64%	126,100
Oct 12, 2026	0.78	0.79	0.76	0.78	0.78	0.65%	176,311
Oct 9, 2026	0.78	0.78	0.76	0.78	0.78	0.65%	278,775
Oct 8, 2026	0.76	0.78	0.76	0.77	0.77	-1.28%	107,988
Oct 7, 2026	0.78	0.79	0.77	0.78	0.78	0.65%	188,442
Oct 6, 2026	0.77	0.79	0.76	0.78	0.78	-0.64%	93,341
Oct 5, 2026	0.79	0.79	0.77	0.78	0.78	-1.27%	33,245
Oct 2, 2026	0.75	0.79	0.75	0.79	0.79	5.33%	86,056
Oct 1, 2026	0.77	0.77	0.75	0.75	0.75	-2.60%	266,908
Sep 30, 2026	0.76	0.79	0.75	0.77	0.77	0.65%	85,174
Sep 29, 2026	0.76	0.77	0.73	0.77	0.77	2.68%	185,697
Sep 28, 2026	0.79	0.79	0.74	0.75	0.75	-6.88%	276,749
Sep 25, 2026	0.81	0.81	0.79	0.80	0.80	-1.23%	29,583
Sep 24, 2026	0.80	0.81	0.79	0.81	0.81	2.53%	66,740
Sep 23, 2026	0.81	0.82	0.79	0.79	0.79	-3.66%	45,517
Sep 22, 2026	0.81	0.82	0.80	0.82	0.82	-	88,291
Sep 21, 2026	0.82	0.82	0.79	0.82	0.82	-0.61%	103,440
Sep 18, 2026	0.82	0.83	0.82	0.83	0.83	0.61%	122,291
Sep 17, 2026	0.81	0.82	0.79	0.82	0.82	-	95,866
Sep 16, 2026	0.81	0.82	0.80	0.82	0.82	1.23%	184,459
Sep 15, 2026	0.82	0.84	0.81	0.81	0.81	-	389,966
Sep 14, 2026	0.81	0.83	0.79	0.81	0.81	-1.22%	258,241
Sep 11, 2026	0.80	0.83	0.80	0.82	0.82	-2.38%	307,838
Sep 10, 2026	0.83	0.84	0.82	0.84	0.84	1.20%	89,952
Sep 9, 2026	0.84	0.84	0.82	0.83	0.83	-0.60%	131,240
Sep 8, 2026	0.82	0.84	0.82	0.84	0.84	2.45%	328,532
Sep 7, 2026	0.79	0.82	0.78	0.82	0.82	1.87%	137,429
Sep 4, 2026	0.80	0.80	0.79	0.80	0.80	1.91%	42,785
Sep 3, 2026	0.77	0.81	0.77	0.79	0.79	1.29%	61,201
Sep 2, 2026	0.80	0.80	0.77	0.78	0.78	-5.49%	146,151
Sep 1, 2026	0.80	0.82	0.80	0.82	0.82	0.61%	105,484
Aug 31, 2026	0.80	0.83	0.80	0.82	0.82	-0.61%	268,517