Hamelin Gold Limited (ASX:HMG)
Australia · Delayed Price · Currency is AUD 0.0950
-0.0030 (-3.06%)
May 5, 2026, 2:32 PM AEST
Hamelin Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 4, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 3.16% | 336,650 |
| May 1, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -5.00% | 182,630 |
| Apr 30, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -4.76% | 483,279 |
| Apr 29, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 5.00% | 193,121 |
| Apr 28, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -13.04% | 275,764 |
| Apr 27, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 605,328 |
| Apr 24, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 10.00% | 21,678 |
| Apr 23, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -4.76% | 144,662 |
| Apr 22, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 21,148 |
| Apr 21, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 275,676 |
| Apr 20, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 285,876 |
| Apr 17, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 13,514 |
| Apr 16, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.35% | 60,562 |
| Apr 15, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.55% | 510,862 |
| Apr 14, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 3,000 |
| Apr 13, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -8.70% | 68,373 |
| Apr 10, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 348,724 |
| Apr 9, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.55% | 9,200 |
| Apr 8, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 427,683 |
| Apr 7, 2026 | 0.13 | 0.14 | 0.11 | 0.12 | 0.12 | -8.00% | 141,599 |
| Apr 2, 2026 | 0.14 | 0.14 | 0.12 | 0.13 | 0.13 | -3.85% | 290,685 |
| Apr 1, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 13.04% | 207,622 |
| Mar 31, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.17% | 101,033 |
| Mar 30, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 55,310 |
| Mar 27, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 112,318 |
| Mar 26, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 66,552 |
| Mar 25, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -7.69% | 4,684 |
| Mar 24, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.00% | 33,400 |
| Mar 23, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | - | 55,030 |
| Mar 20, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | -3.85% | 149,179 |
| Mar 19, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 6,518 |
| Mar 18, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 8.33% | 145,368 |
| Mar 17, 2026 | 0.14 | 0.14 | 0.12 | 0.12 | 0.12 | 4.35% | 53,101 |
| Mar 16, 2026 | 0.13 | 0.14 | 0.12 | 0.12 | 0.12 | -14.81% | 733,512 |
| Mar 13, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 120,696 |
| Mar 12, 2026 | 0.16 | 0.16 | 0.13 | 0.14 | 0.14 | -11.48% | 195,894 |
| Mar 11, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -1.61% | 124,057 |
| Mar 10, 2026 | 0.15 | 0.16 | 0.14 | 0.16 | 0.16 | 3.33% | 614,411 |
| Mar 9, 2026 | 0.16 | 0.17 | 0.14 | 0.15 | 0.15 | -9.09% | 449,630 |
| Mar 6, 2026 | 0.14 | 0.17 | 0.14 | 0.17 | 0.17 | 17.86% | 523,227 |
| Mar 5, 2026 | 0.12 | 0.15 | 0.12 | 0.14 | 0.14 | 21.74% | 72,785 |
| Mar 4, 2026 | 0.13 | 0.13 | 0.11 | 0.12 | 0.12 | -11.54% | 775,781 |
| Mar 3, 2026 | 0.15 | 0.15 | 0.13 | 0.13 | 0.13 | -16.13% | 544,781 |
| Mar 2, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 269,504 |
| Feb 27, 2026 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -13.89% | 464,794 |
| Feb 26, 2026 | 0.16 | 0.20 | 0.16 | 0.18 | 0.18 | 20.00% | 1,989,097 |
| Feb 25, 2026 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | -3.23% | 2,295,196 |
| Feb 24, 2026 | 0.15 | 0.16 | 0.14 | 0.16 | 0.16 | 3.33% | 749,839 |
| Feb 23, 2026 | 0.13 | 0.16 | 0.13 | 0.15 | 0.15 | 30.43% | 1,177,019 |
| Feb 20, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -4.17% | 439,295 |