Horizon Gold Limited (ASX:HRN)
Australia · Delayed Price · Currency is AUD 1.040
-0.005 (-0.48%)
Sep 25, 2026, 2:59 PM AEST
Horizon Gold Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 1.05 | 1.05 | 1.04 | 1.04 | - | -0.48% | 7,354 |
| Sep 24, 2026 | 1.06 | 1.06 | 1.04 | 1.05 | 1.05 | -0.48% | 9,272 |
| Sep 23, 2026 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | -2.78% | 13,539 |
| Sep 22, 2026 | 1.05 | 1.09 | 1.05 | 1.08 | 1.08 | - | 18,458 |
| Sep 21, 2026 | 1.09 | 1.09 | 1.05 | 1.08 | 1.08 | 0.93% | 4,103 |
| Sep 18, 2026 | 1.09 | 1.09 | 1.04 | 1.07 | 1.07 | 0.94% | 58,115 |
| Sep 17, 2026 | 1.08 | 1.08 | 1.06 | 1.06 | 1.06 | -1.85% | 34,952 |
| Sep 16, 2026 | 1.10 | 1.11 | 1.06 | 1.08 | 1.08 | -1.82% | 28,739 |
| Sep 15, 2026 | 1.10 | 1.15 | 1.10 | 1.10 | 1.10 | -0.90% | 28,605 |
| Sep 14, 2026 | 1.09 | 1.12 | 1.08 | 1.11 | 1.11 | -1.11% | 13,621 |
| Sep 11, 2026 | 1.14 | 1.14 | 1.10 | 1.12 | 1.12 | -1.54% | 21,480 |
| Sep 10, 2026 | 1.14 | 1.14 | 1.10 | 1.14 | 1.14 | 0.88% | 48,666 |
| Sep 9, 2026 | 1.14 | 1.14 | 1.13 | 1.13 | 1.13 | -0.44% | 20,268 |
| Sep 8, 2026 | 1.15 | 1.15 | 1.13 | 1.14 | 1.14 | -3.81% | 14,546 |
| Sep 7, 2026 | 1.18 | 1.18 | 1.15 | 1.18 | 1.18 | - | 23,350 |
| Sep 4, 2026 | 1.18 | 1.19 | 1.16 | 1.18 | 1.18 | 1.72% | 37,252 |
| Sep 3, 2026 | 1.16 | 1.16 | 1.14 | 1.16 | 1.16 | - | 9,517 |
| Sep 2, 2026 | 1.13 | 1.16 | 1.11 | 1.16 | 1.16 | - | 80,033 |
| Sep 1, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.43% | 8,737 |
| Aug 31, 2026 | 1.16 | 1.16 | 1.14 | 1.16 | 1.16 | 0.87% | 29,538 |
| Aug 28, 2026 | 1.16 | 1.16 | 1.14 | 1.15 | 1.15 | -0.87% | 21,504 |
| Aug 27, 2026 | 1.15 | 1.18 | 1.12 | 1.16 | 1.16 | -0.43% | 110,730 |
| Aug 26, 2026 | 1.12 | 1.16 | 1.12 | 1.16 | 1.16 | 3.57% | 51,272 |
| Aug 25, 2026 | 1.06 | 1.12 | 1.06 | 1.12 | 1.12 | 8.21% | 104,520 |
| Aug 24, 2026 | 1.08 | 1.08 | 1.03 | 1.04 | 1.04 | -4.17% | 118,030 |
| Aug 21, 2026 | 1.08 | 1.08 | 1.05 | 1.08 | 1.08 | 6.93% | 22,867 |
| Aug 20, 2026 | 1.01 | 1.05 | 1.01 | 1.01 | 1.01 | 2.54% | 207,160 |
| Aug 19, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | 2,530 |
| Aug 18, 2026 | 1.00 | 1.00 | 0.98 | 0.99 | 0.99 | -6.19% | 56,374 |
| Aug 17, 2026 | 0.97 | 1.05 | 0.97 | 1.05 | 1.05 | 7.69% | 12,965 |
| Aug 14, 2026 | 0.98 | 0.98 | 0.94 | 0.98 | 0.98 | 1.56% | 231,098 |
| Aug 13, 2026 | 1.00 | 1.00 | 0.95 | 0.96 | 0.96 | -1.03% | 236,137 |
| Aug 12, 2026 | 0.97 | 0.97 | 0.96 | 0.97 | 0.97 | -5.37% | 12,485 |
| Aug 11, 2026 | 1.04 | 1.04 | 1.02 | 1.03 | 1.03 | 4.06% | 8,626 |
| Aug 10, 2026 | 1.05 | 1.05 | 0.98 | 0.99 | 0.99 | -5.74% | 25,280 |
| Aug 7, 2026 | 0.98 | 1.05 | 0.97 | 1.05 | 1.05 | 7.18% | 59,671 |
| Aug 6, 2026 | 0.97 | 1.00 | 0.97 | 0.98 | 0.98 | 2.63% | 14,217 |
| Aug 5, 2026 | 1.00 | 1.00 | 0.95 | 0.95 | 0.95 | -5.00% | 46,946 |
| Aug 4, 2026 | 0.98 | 1.00 | 0.98 | 1.00 | 1.00 | 2.56% | 96,574 |
| Aug 3, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 2.63% | 1,264 |
| Jul 31, 2026 | 0.99 | 1.01 | 0.95 | 0.95 | 0.95 | -2.56% | 33,231 |
| Jul 30, 2026 | 0.98 | 1.00 | 0.97 | 0.98 | 0.98 | 1.56% | 10,272 |
| Jul 27, 2026 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | 2.13% | 5,000 |
| Jul 24, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | 6,382 |
| Jul 23, 2026 | 1.01 | 1.02 | 0.91 | 0.94 | 0.94 | -4.57% | 41,668 |
| Jul 22, 2026 | 0.96 | 0.99 | 0.93 | 0.99 | 0.99 | 8.24% | 41,865 |
| Jul 21, 2026 | 0.99 | 1.00 | 0.91 | 0.91 | 0.91 | -5.70% | 13,883 |
| Jul 20, 2026 | 0.97 | 0.97 | 0.96 | 0.97 | 0.97 | 1.58% | 16,600 |
| Jul 17, 2026 | 1.00 | 1.00 | 0.95 | 0.95 | 0.95 | -5.00% | 26,729 |
| Jul 16, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | - | 6,320 |