Skip to main content
logo
Hamelin Gold Limited (ASX:HMG)
Australia flag Australia · Delayed Price · Currency is AUD
0.0980
+0.0020 (2.08%)
At close: Jul 9, 2026

Hamelin Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 8, 20260.100.100.100.100.101.05%5,000
Jul 6, 20260.100.100.090.100.105.56%553,264
Jul 3, 20260.090.090.090.090.09-20,000
Jul 2, 20260.100.100.090.090.09-3.23%41,527
Jul 1, 20260.100.100.090.090.093.33%96,803
Jun 30, 20260.100.100.090.090.09-10.00%199,015
Jun 29, 20260.100.110.100.100.10-281,450
Jun 26, 20260.100.100.100.100.10-4.76%78,400
Jun 25, 20260.100.110.100.110.11-49,112
Jun 24, 20260.110.110.110.110.115.00%49,000
Jun 23, 20260.120.120.100.100.10-13.04%58,650
Jun 19, 20260.120.120.120.120.129.52%12,500
Jun 18, 20260.100.110.100.110.11-157,758
Jun 17, 20260.110.110.110.110.115.00%100,000
Jun 15, 20260.110.120.100.100.10-4.76%29,159
Jun 12, 20260.100.110.100.110.115.00%83,593
Jun 11, 20260.100.100.100.100.10-4.76%7,147
Jun 10, 20260.110.110.110.110.11-56,037
Jun 9, 20260.100.110.100.110.11-12,963
Jun 5, 20260.110.110.110.110.11-8.70%1,804
Jun 4, 20260.120.120.120.120.124.55%4,527
Jun 3, 20260.110.120.110.110.1110.00%64,108
Jun 2, 20260.120.120.100.100.10-14.89%209,780
Jun 1, 20260.120.120.120.120.12-6.00%9,933
May 29, 20260.110.130.110.130.1313.64%193,446
May 27, 20260.110.110.110.110.11-8.33%298,214
May 26, 20260.120.120.120.120.124.35%18,941
May 25, 20260.120.120.120.120.12-8.00%17,992
May 22, 20260.120.130.120.130.138.70%25,891
May 21, 20260.120.120.120.120.12-4.17%106,016
May 20, 20260.120.120.120.120.12-211,793
May 19, 20260.130.130.120.120.12-4.00%8,027
May 18, 20260.130.130.130.130.13-3.85%181,357
May 15, 20260.140.150.130.130.13-7.14%142,428
May 14, 20260.130.150.130.140.147.69%299,812
May 13, 20260.130.130.130.130.13-99,930
May 12, 20260.140.140.130.130.13-7.14%347,207
May 11, 20260.140.140.140.140.143.70%482,569
May 8, 20260.130.140.130.140.14-855,234
May 7, 20260.100.140.100.140.1437.76%1,468,390
May 6, 20260.100.100.100.100.10-47,600
May 5, 20260.100.100.100.100.10-59,510
May 4, 20260.090.100.090.100.103.16%336,650
May 1, 20260.100.100.100.100.10-5.00%182,630
Apr 30, 20260.100.100.100.100.10-4.76%483,279
Apr 29, 20260.110.110.100.110.115.00%193,121
Apr 28, 20260.110.110.100.100.10-13.04%275,764
Apr 27, 20260.110.120.110.120.124.55%605,328
Apr 24, 20260.110.110.110.110.1110.00%21,678
Apr 23, 20260.110.110.100.100.10-4.76%144,662