Horizon Gold Limited (ASX:HRN)
Australia · Delayed Price · Currency is AUD 0.9600
+0.0200 (2.13%)
Jul 27, 2026, 12:55 PM AEST
Horizon Gold Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 15, 2026 | 1.02 | 1.03 | 1.00 | 1.00 | 1.00 | -2.68% | 14,269 |
| Jul 14, 2026 | 1.02 | 1.03 | 1.01 | 1.03 | 1.03 | -5.30% | 12,497 |
| Jul 13, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -1.36% | 5,024 |
| Jul 10, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 10.00% | 9,278 |
| Jul 9, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -0.99% | 10,319 |
| Jul 8, 2026 | 1.01 | 1.03 | 0.97 | 1.01 | 1.01 | -1.94% | 11,396 |
| Jul 7, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | 5,000 |
| Jul 6, 2026 | 1.01 | 1.03 | 1.01 | 1.03 | 1.03 | 0.98% | 1,242 |
| Jul 3, 2026 | 1.01 | 1.03 | 0.95 | 1.02 | 1.02 | 3.55% | 12,490 |
| Jul 2, 2026 | 1.00 | 1.00 | 0.93 | 0.99 | 0.99 | -1.50% | 465,662 |
| Jul 1, 2026 | 1.05 | 1.07 | 0.98 | 1.00 | 1.00 | -4.76% | 65,276 |
| Jun 30, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -0.94% | 4,465 |
| Jun 29, 2026 | 1.10 | 1.10 | 1.06 | 1.06 | 1.06 | 3.41% | 11,679 |
| Jun 26, 2026 | 1.05 | 1.10 | 1.01 | 1.03 | 1.03 | -9.29% | 71,762 |
| Jun 24, 2026 | 1.14 | 1.14 | 1.13 | 1.13 | 1.13 | - | 14,967 |
| Jun 23, 2026 | 1.12 | 1.15 | 1.12 | 1.13 | 1.13 | 1.35% | 44,172 |
| Jun 22, 2026 | 1.10 | 1.12 | 1.07 | 1.12 | 1.12 | 3.72% | 55,130 |
| Jun 19, 2026 | 1.07 | 1.08 | 1.02 | 1.08 | 1.08 | 1.42% | 41,231 |
| Jun 18, 2026 | 1.05 | 1.08 | 1.05 | 1.06 | 1.06 | -3.64% | 25,589 |
| Jun 17, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 850 |
| Jun 16, 2026 | 1.08 | 1.10 | 1.08 | 1.10 | 1.10 | 1.85% | 3,220 |
| Jun 15, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 4.85% | 1,249 |
| Jun 12, 2026 | 1.02 | 1.05 | 1.02 | 1.03 | 1.03 | 3.00% | 126,505 |
| Jun 11, 2026 | 1.00 | 1.00 | 0.97 | 1.00 | 1.00 | - | 48,615 |
| Jun 10, 2026 | 1.02 | 1.02 | 0.99 | 1.00 | 1.00 | -1.96% | 14,498 |
| Jun 9, 2026 | 1.02 | 1.02 | 0.99 | 1.02 | 1.02 | 0.49% | 225,001 |
| Jun 5, 2026 | 1.09 | 1.09 | 1.02 | 1.02 | 1.02 | -6.02% | 2,173 |
| Jun 4, 2026 | 1.05 | 1.08 | 1.05 | 1.08 | 1.08 | 1.89% | 956 |
| Jun 3, 2026 | 1.06 | 1.07 | 1.06 | 1.06 | 1.06 | -1.85% | 41,235 |
| Jun 2, 2026 | 1.09 | 1.09 | 1.08 | 1.08 | 1.08 | 1.89% | 3,500 |
| Jun 1, 2026 | 1.07 | 1.08 | 1.06 | 1.06 | 1.06 | 0.95% | 12,685 |
| May 29, 2026 | 1.05 | 1.05 | 1.03 | 1.05 | 1.05 | - | 9,530 |
| May 28, 2026 | 1.05 | 1.05 | 1.00 | 1.05 | 1.05 | -3.23% | 14,918 |
| May 27, 2026 | 1.04 | 1.09 | 1.04 | 1.09 | 1.09 | 0.93% | 642,459 |
| May 26, 2026 | 1.02 | 1.08 | 1.02 | 1.08 | 1.08 | 5.39% | 44,045 |
| May 25, 2026 | 1.01 | 1.02 | 1.00 | 1.02 | 1.02 | - | 55,140 |
| 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 |