Hawthorn Resources Limited (ASX:HAW)
Australia · Delayed Price · Currency is AUD 0.0990
-0.0060 (-5.71%)
Apr 29, 2026, 3:32 PM AEST
Hawthorn Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -5.71% | 114,966 |
| Apr 27, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 5.00% | 441,113 |
| Apr 24, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -4.76% | 944 |
| Apr 23, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | -4.55% | 158,400 |
| Apr 22, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 163 |
| Apr 21, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 86,713 |
| Apr 20, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 5.00% | 9,419 |
| Apr 15, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 14,101 |
| Apr 13, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 4.17% | 1,200 |
| Apr 9, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 1.05% | 3,680 |
| Apr 8, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 6.74% | 194,441 |
| Apr 7, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -1.11% | 192,303 |
| Mar 31, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 2.27% | 10,000 |
| Mar 30, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 2.33% | 5,882 |
| Mar 25, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 18,806 |
| Mar 24, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 56,730 |
| Mar 23, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -1.15% | 313,593 |
| Mar 20, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 28,133 |
| Mar 19, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -3.33% | 345,501 |
| Mar 17, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -5.26% | 3,800 |
| Mar 16, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 86,821 |
| Mar 13, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 6.74% | 292,628 |
| Mar 11, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -9.18% | 406,496 |
| Mar 10, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 258,032 |
| Mar 9, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -10.91% | 182,758 |
| Mar 6, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 982,295 |
| Mar 5, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.35% | 89,339 |
| Mar 3, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 192,064 |
| Mar 2, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 4.76% | 1,336,079 |
| Feb 27, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.55% | 582,588 |
| Feb 26, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -8.33% | 83,268 |
| Feb 25, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 191,469 |
| Feb 24, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 171,396 |
| Feb 23, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.17% | 4,000 |
| Feb 20, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -7.69% | 57,021 |
| Feb 19, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 55,988 |
| Feb 16, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 24,918 |
| Feb 13, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.70% | 15,190 |
| Feb 10, 2026 | 0.15 | 0.15 | 0.13 | 0.14 | 0.14 | -6.90% | 177,190 |
| Feb 9, 2026 | 0.14 | 0.15 | 0.13 | 0.15 | 0.15 | 3.57% | 482,792 |
| Feb 6, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 7.69% | 493,578 |
| Feb 5, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -7.14% | 713,083 |
| Feb 4, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 12.00% | 100,241 |
| Feb 3, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | - | 107,209 |
| Feb 2, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | -7.41% | 178,656 |
| Jan 30, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 48,043 |
| Jan 29, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 3.85% | 125,581 |
| Jan 28, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -3.70% | 261,543 |
| Jan 27, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.57% | 328,517 |
| Jan 23, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 124,168 |