Horizon Gold Limited (ASX:HRN)
Australia · Delayed Price · Currency is AUD 1.010
-0.005 (-0.49%)
May 22, 2026, 3:18 PM AEST
Horizon Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 1.01 | 1.02 | 1.00 | 1.02 | 1.02 | 0.49% | 62,255 |
| May 21, 2026 | 0.98 | 1.02 | 0.94 | 1.02 | 1.02 | 1.50% | 417,210 |
| May 19, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -1.96% | 3,700 |
| May 18, 2026 | 1.00 | 1.02 | 0.99 | 1.02 | 1.02 | -0.97% | 2,922 |
| May 15, 2026 | 1.05 | 1.05 | 1.03 | 1.03 | 1.03 | -1.90% | 194,552 |
| May 14, 2026 | 1.06 | 1.08 | 1.05 | 1.05 | 1.05 | -2.78% | 62,433 |
| May 13, 2026 | 1.03 | 1.10 | 1.03 | 1.08 | 1.08 | 0.47% | 43,405 |
| May 12, 2026 | 1.09 | 1.09 | 1.08 | 1.08 | 1.08 | -1.38% | 5,370 |
| May 11, 2026 | 1.09 | 1.09 | 1.04 | 1.09 | 1.09 | - | 60,388 |
| May 8, 2026 | 1.09 | 1.09 | 1.03 | 1.09 | 1.09 | 0.93% | 30,288 |
| May 7, 2026 | 1.06 | 1.11 | 1.06 | 1.08 | 1.08 | 2.86% | 69,198 |
| May 6, 2026 | 1.00 | 1.07 | 1.00 | 1.05 | 1.05 | 3.96% | 89,768 |
| May 5, 2026 | 1.03 | 1.05 | 0.95 | 1.01 | 1.01 | -7.34% | 249,350 |
| May 4, 2026 | 1.15 | 1.15 | 1.09 | 1.09 | 1.09 | -5.22% | 80,494 |
| May 1, 2026 | 1.16 | 1.16 | 1.14 | 1.15 | 1.15 | - | 27,575 |
| Apr 30, 2026 | 1.16 | 1.16 | 1.14 | 1.15 | 1.15 | -1.71% | 51,093 |
| Apr 29, 2026 | 1.20 | 1.25 | 1.17 | 1.17 | 1.17 | -1.68% | 59,884 |
| Apr 28, 2026 | 1.21 | 1.21 | 1.18 | 1.19 | 1.19 | -4.80% | 12,593 |
| Apr 27, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 32 |
| Apr 24, 2026 | 1.18 | 1.25 | 1.17 | 1.25 | 1.25 | 8.70% | 43,347 |
| Apr 23, 2026 | 1.15 | 1.19 | 1.15 | 1.15 | 1.15 | 0.88% | 94,020 |
| Apr 22, 2026 | 1.18 | 1.18 | 1.13 | 1.14 | 1.14 | -2.98% | 76,272 |
| Apr 21, 2026 | 1.18 | 1.18 | 1.16 | 1.18 | 1.18 | 0.43% | 19,019 |
| Apr 20, 2026 | 1.23 | 1.23 | 1.17 | 1.17 | 1.17 | -4.49% | 51,406 |
| Apr 17, 2026 | 1.23 | 1.23 | 1.22 | 1.23 | 1.23 | 0.41% | 17,172 |
| Apr 16, 2026 | 1.23 | 1.24 | 1.22 | 1.22 | 1.22 | -1.61% | 37,014 |
| Apr 15, 2026 | 1.27 | 1.27 | 1.20 | 1.24 | 1.24 | -1.20% | 48,227 |
| Apr 14, 2026 | 1.20 | 1.29 | 1.20 | 1.26 | 1.26 | 3.72% | 58,768 |
| Apr 13, 2026 | 1.22 | 1.22 | 1.20 | 1.21 | 1.21 | - | 70,325 |
| Apr 10, 2026 | 1.22 | 1.24 | 1.20 | 1.21 | 1.21 | -1.22% | 71,904 |
| Apr 9, 2026 | 1.29 | 1.29 | 1.23 | 1.23 | 1.23 | -4.30% | 41,083 |
| Apr 8, 2026 | 1.29 | 1.29 | 1.27 | 1.28 | 1.28 | 1.59% | 15,917 |
| Apr 7, 2026 | 1.28 | 1.29 | 1.25 | 1.26 | 1.26 | -1.56% | 17,078 |
| Apr 2, 2026 | 1.29 | 1.31 | 1.28 | 1.28 | 1.28 | - | 852,672 |
| Apr 1, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 0.79% | 4,661 |
| Mar 31, 2026 | 1.30 | 1.30 | 1.27 | 1.27 | 1.27 | -2.31% | 13,481 |
| Mar 30, 2026 | 1.31 | 1.32 | 1.30 | 1.30 | 1.30 | -0.76% | 18,964 |
| Mar 27, 2026 | 1.35 | 1.35 | 1.30 | 1.31 | 1.31 | -2.24% | 25,490 |
| Mar 26, 2026 | 1.34 | 1.37 | 1.34 | 1.34 | 1.34 | 1.52% | 83,298 |
| Mar 25, 2026 | 1.27 | 1.35 | 1.25 | 1.32 | 1.32 | 8.20% | 37,539 |
| Mar 24, 2026 | 1.21 | 1.22 | 1.18 | 1.22 | 1.22 | 0.83% | 85,346 |
| Mar 23, 2026 | 1.27 | 1.28 | 1.15 | 1.21 | 1.21 | -9.02% | 179,422 |
| Mar 20, 2026 | 1.31 | 1.35 | 1.26 | 1.33 | 1.33 | -0.37% | 138,081 |
| Mar 19, 2026 | 1.40 | 1.40 | 1.34 | 1.34 | 1.34 | -4.64% | 90,081 |
| Mar 18, 2026 | 1.38 | 1.41 | 1.36 | 1.40 | 1.40 | - | 475,513 |
| Mar 17, 2026 | 1.39 | 1.40 | 1.30 | 1.40 | 1.40 | 0.72% | 91,985 |
| Mar 16, 2026 | 1.53 | 1.55 | 1.36 | 1.39 | 1.39 | -9.15% | 193,202 |
| Mar 13, 2026 | 1.46 | 1.53 | 1.31 | 1.53 | 1.53 | 5.15% | 180,119 |
| Mar 12, 2026 | 1.48 | 1.48 | 1.29 | 1.46 | 1.46 | -5.83% | 268,941 |
| Mar 11, 2026 | 1.45 | 1.63 | 1.45 | 1.55 | 1.55 | 7.29% | 210,117 |