Skip to main content
logo
Hawthorn Resources Limited (ASX:HAW)
Australia flag Australia · Delayed Price · Currency is AUD
0.0940
+0.0010 (1.08%)
At close: Dec 18, 2025

Hawthorn Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 18, 20250.090.090.090.090.091.08%169,400
Dec 17, 20250.090.090.090.090.093.33%244,598
Dec 16, 20250.090.110.090.090.0912.50%692,542
Dec 12, 20250.080.080.080.080.081.27%20,000
Dec 11, 20250.080.080.080.080.08-1.25%4,557
Dec 9, 20250.080.080.080.080.08-5.88%14,500
Dec 8, 20250.080.090.080.090.096.25%29,608
Dec 4, 20250.080.080.080.080.08-2.44%58,941
Dec 3, 20250.080.080.080.080.08-1.20%51,735
Dec 1, 20250.080.080.080.080.08-63,719
Nov 27, 20250.080.080.080.080.08-11,578
Nov 26, 20250.080.080.080.080.08-1.19%48,757
Nov 24, 20250.080.080.080.080.081.20%32,044
Nov 21, 20250.090.090.080.080.08-1.19%26,197
Nov 20, 20250.080.080.080.080.081.20%97,210
Nov 19, 20250.080.080.080.080.08-23,784
Nov 18, 20250.080.080.080.080.08-173,122
Nov 17, 20250.080.080.080.080.08-45,366
Nov 14, 20250.080.080.080.080.08-4.60%14,754
Nov 13, 20250.090.090.090.090.091.16%10,000
Nov 11, 20250.080.090.080.090.093.61%19,677
Nov 10, 20250.080.080.080.080.08-1.19%164,542
Nov 7, 20250.090.090.080.080.08-4.55%62,077
Nov 6, 20250.090.090.090.090.09-304,498
Nov 5, 20250.090.090.090.090.09-46,374
Nov 4, 20250.090.090.090.090.09-1.12%176,019
Nov 3, 20250.090.090.090.090.094.71%236,076
Oct 31, 20250.080.090.080.090.0913.33%1,529,954
Oct 30, 20250.070.080.070.080.087.14%280,802
Oct 29, 20250.070.070.070.070.07-7.89%93,548
Oct 28, 20250.080.080.080.080.08-116,567
Oct 27, 20250.080.080.080.080.08-9,000
Oct 24, 20250.080.080.080.080.08-5,000
Oct 22, 20250.080.080.080.080.08-12,020
Oct 21, 20250.080.080.080.080.08-2.56%157,192
Oct 20, 20250.080.080.080.080.08-143
Oct 17, 20250.070.080.070.080.0814.71%443,403
Oct 16, 20250.070.070.070.070.073.03%217,871
Oct 15, 20250.070.070.070.070.073.13%8,000
Oct 14, 20250.060.060.060.060.06-4,493
Oct 13, 20250.060.060.060.060.06-4,819
Oct 10, 20250.060.060.060.060.06-200,772
Oct 9, 20250.070.070.060.060.06-1.54%337,356
Oct 8, 20250.060.070.060.070.07-251,515
Oct 6, 20250.070.070.070.070.074.84%2,294
Oct 3, 20250.070.070.060.060.06-1.59%124,978
Oct 2, 20250.060.060.060.060.06-3.08%340,251
Oct 1, 20250.070.070.060.070.071.56%255,136
Sep 30, 20250.060.070.060.060.061.59%28,146
Sep 24, 20250.060.060.060.060.06-10,000