Havilah Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	0.86	0.86	0.81	0.81	0.81	-5.81%	546,232
Jul 23, 2026	0.87	0.88	0.86	0.86	0.86	-	283,063
Jul 22, 2026	0.85	0.88	0.84	0.86	0.86	2.38%	824,363
Jul 21, 2026	0.79	0.84	0.75	0.84	0.84	8.39%	609,368
Jul 20, 2026	0.75	0.78	0.75	0.78	0.78	3.33%	89,755
Jul 17, 2026	0.78	0.78	0.74	0.75	0.75	-5.06%	451,372
Jul 16, 2026	0.80	0.80	0.77	0.79	0.79	-	212,097
Jul 15, 2026	0.75	0.80	0.75	0.79	0.79	6.04%	610,511
Jul 14, 2026	0.75	0.75	0.73	0.75	0.75	-0.67%	73,856
Jul 13, 2026	0.76	0.76	0.74	0.75	0.75	-0.66%	167,987
Jul 10, 2026	0.72	0.76	0.72	0.76	0.76	5.59%	160,424
Jul 9, 2026	0.71	0.72	0.71	0.72	0.72	0.70%	111,155
Jul 8, 2026	0.71	0.72	0.71	0.71	0.71	1.43%	270,153
Jul 7, 2026	0.73	0.74	0.70	0.70	0.70	-4.76%	311,611
Jul 6, 2026	0.73	0.74	0.72	0.74	0.74	0.68%	187,055
Jul 3, 2026	0.73	0.75	0.72	0.73	0.73	-2.01%	297,717
Jul 2, 2026	0.74	0.75	0.73	0.75	0.75	-	204,195
Jul 1, 2026	0.74	0.75	0.73	0.75	0.75	-0.67%	149,068
Jun 30, 2026	0.75	0.75	0.71	0.75	0.75	-	277,491
Jun 29, 2026	0.72	0.75	0.72	0.75	0.75	4.17%	567,066
Jun 26, 2026	0.71	0.74	0.71	0.72	0.72	-	130,301
Jun 25, 2026	0.72	0.72	0.71	0.72	0.72	-0.69%	201,660
Jun 24, 2026	0.70	0.73	0.70	0.73	0.73	1.40%	182,369
Jun 23, 2026	0.75	0.75	0.69	0.72	0.72	-3.38%	524,664
Jun 22, 2026	0.76	0.76	0.73	0.74	0.74	-1.33%	370,433
Jun 19, 2026	0.73	0.77	0.72	0.75	0.75	4.17%	816,635
Jun 18, 2026	0.72	0.74	0.71	0.72	0.72	-2.70%	640,499
Jun 17, 2026	0.71	0.75	0.71	0.74	0.74	3.50%	1,250,316
Jun 16, 2026	0.72	0.72	0.69	0.72	0.72	-0.69%	139,752
Jun 15, 2026	0.72	0.74	0.70	0.72	0.72	1.41%	825,637
Jun 12, 2026	0.68	0.74	0.68	0.71	0.71	4.41%	2,626,392
Jun 11, 2026	0.65	0.69	0.65	0.68	0.68	-0.73%	464,796
Jun 10, 2026	0.68	0.69	0.67	0.69	0.69	-	645,724
Jun 9, 2026	0.66	0.69	0.62	0.69	0.69	3.01%	348,329
Jun 5, 2026	0.69	0.69	0.66	0.67	0.67	-2.21%	120,495
Jun 4, 2026	0.68	0.68	0.65	0.68	0.68	-0.73%	276,422
Jun 3, 2026	0.68	0.69	0.67	0.69	0.69	0.74%	207,163
Jun 2, 2026	0.68	0.70	0.66	0.68	0.68	-	382,167
Jun 1, 2026	0.67	0.71	0.66	0.68	0.68	2.26%	824,974
May 29, 2026	0.65	0.67	0.65	0.67	0.67	2.31%	580,935
May 28, 2026	0.67	0.67	0.63	0.65	0.65	-2.26%	177,711
May 27, 2026	0.67	0.67	0.66	0.67	0.67	1.53%	193,830
May 26, 2026	0.66	0.66	0.64	0.66	0.66	-	170,863
May 25, 2026	0.68	0.68	0.66	0.66	0.66	-2.96%	133,631
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