Horizon Minerals Limited (ASX:HRZ)
Australia · Delayed Price · Currency is AUD 1.510
+0.020 (1.34%)
Jan 29, 2026, 4:10 PM AEST
Horizon Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 1.55 | 1.56 | 1.46 | 1.47 | - | -1.34% | 1,176,042 |
| Jan 28, 2026 | 1.46 | 1.51 | 1.43 | 1.49 | 1.49 | 10.37% | 2,314,440 |
| Jan 27, 2026 | 1.34 | 1.40 | 1.32 | 1.35 | 1.35 | 5.47% | 1,235,266 |
| Jan 23, 2026 | 1.26 | 1.37 | 1.25 | 1.28 | 1.28 | 4.07% | 1,498,686 |
| Jan 22, 2026 | 1.33 | 1.35 | 1.23 | 1.23 | 1.23 | -5.02% | 945,178 |
| Jan 21, 2026 | 1.32 | 1.38 | 1.30 | 1.30 | 1.30 | 0.39% | 2,163,402 |
| Jan 20, 2026 | 1.30 | 1.32 | 1.24 | 1.29 | 1.29 | -0.77% | 1,714,919 |
| Jan 19, 2026 | 1.25 | 1.30 | 1.23 | 1.30 | 1.30 | 4.84% | 776,219 |
| Jan 16, 2026 | 1.29 | 1.29 | 1.23 | 1.24 | 1.24 | -1.59% | 635,163 |
| Jan 15, 2026 | 1.30 | 1.35 | 1.26 | 1.26 | 1.26 | -3.08% | 705,702 |
| Jan 14, 2026 | 1.28 | 1.30 | 1.25 | 1.30 | 1.30 | 2.36% | 531,058 |
| Jan 13, 2026 | 1.28 | 1.31 | 1.27 | 1.27 | 1.27 | - | 660,677 |
| Jan 12, 2026 | 1.24 | 1.32 | 1.24 | 1.27 | 1.27 | 3.25% | 769,169 |
| Jan 9, 2026 | 1.23 | 1.26 | 1.17 | 1.23 | 1.23 | 0.41% | 875,854 |
| Jan 8, 2026 | 1.27 | 1.29 | 1.22 | 1.23 | 1.23 | -3.54% | 615,562 |
| Jan 7, 2026 | 1.24 | 1.29 | 1.24 | 1.27 | 1.27 | 2.42% | 462,722 |
| Jan 6, 2026 | 1.28 | 1.32 | 1.24 | 1.24 | 1.24 | -2.36% | 729,134 |
| Jan 5, 2026 | 1.27 | 1.29 | 1.24 | 1.27 | 1.27 | -0.39% | 607,846 |
| Jan 2, 2026 | 1.22 | 1.28 | 1.19 | 1.28 | 1.28 | 4.94% | 2,001,609 |
| Dec 31, 2025 | 1.16 | 1.23 | 1.15 | 1.22 | 1.22 | 4.74% | 951,512 |
| Dec 30, 2025 | 1.15 | 1.18 | 1.10 | 1.16 | 1.16 | -1.69% | 850,021 |
| Dec 29, 2025 | 1.21 | 1.25 | 1.17 | 1.18 | 1.18 | -0.84% | 1,403,320 |
| Dec 24, 2025 | 1.24 | 1.26 | 1.17 | 1.19 | 1.19 | -3.64% | 449,752 |
| Dec 23, 2025 | 1.26 | 1.29 | 1.20 | 1.24 | 1.24 | -2.76% | 1,002,467 |
| Dec 22, 2025 | 1.00 | 1.28 | 1.00 | 1.27 | 1.27 | 28.28% | 1,674,025 |
| Dec 19, 2025 | 1.06 | 1.10 | 0.99 | 0.99 | 0.99 | -3.88% | 1,558,685 |
| Dec 18, 2025 | 1.00 | 1.05 | 1.00 | 1.03 | 1.03 | 1.48% | 428,502 |
| Dec 17, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 9.14% | - |
| Dec 16, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -1.06% | - |
| Dec 15, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -6.00% | - |
| Dec 12, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 3.63% | - |
| Dec 11, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -2.53% | - |
| Dec 10, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 4.21% | - |
| Dec 9, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -6.86% | - |
| Dec 8, 2025 | 1.04 | 1.04 | 1.01 | 1.02 | 1.02 | - | 319,086 |
| Dec 5, 2025 | 1.08 | 1.08 | 1.01 | 1.02 | 1.02 | -5.56% | 364,841 |
| Dec 4, 2025 | 1.08 | 1.13 | 1.04 | 1.08 | 1.08 | 1.41% | 328,183 |
| Dec 3, 2025 | 1.07 | 1.10 | 1.05 | 1.07 | 1.06 | -1.39% | 219,772 |
| Dec 2, 2025 | 1.11 | 1.11 | 1.05 | 1.08 | 1.08 | -2.70% | 220,496 |
| Dec 1, 2025 | 1.17 | 1.17 | 1.10 | 1.11 | 1.11 | 1.37% | 371,264 |
| Nov 28, 2025 | 1.11 | 1.13 | 1.08 | 1.10 | 1.09 | - | 274,131 |
| Nov 27, 2025 | 1.17 | 1.17 | 1.10 | 1.10 | 1.09 | -8.75% | 344,543 |
| Nov 26, 2025 | 1.07 | 1.20 | 1.04 | 1.20 | 1.20 | 12.68% | 1,245,446 |
| Nov 25, 2025 | 0.98 | 1.08 | 0.98 | 1.07 | 1.06 | 10.94% | 1,793,874 |
| Nov 24, 2025 | 0.93 | 1.01 | 0.90 | 0.96 | 0.96 | 3.23% | 1,005,418 |
| Nov 21, 2025 | 0.98 | 1.01 | 0.92 | 0.93 | 0.93 | -7.46% | 2,542,299 |
| Nov 20, 2025 | 0.95 | 1.02 | 0.93 | 1.01 | 1.00 | 6.35% | 1,331,413 |
| Nov 19, 2025 | 0.89 | 0.95 | 0.89 | 0.95 | 0.94 | 8.62% | 762,535 |
| Nov 18, 2025 | 0.93 | 0.93 | 0.87 | 0.87 | 0.87 | -6.45% | 789,756 |
| Nov 17, 2025 | 0.96 | 0.99 | 0.92 | 0.93 | 0.93 | -6.06% | 998,094 |