Horizon Minerals Limited (ASX:HRZ)
Australia · Delayed Price · Currency is AUD 0.9400
+0.0450 (5.03%)
Apr 1, 2026, 3:08 PM AEST
Horizon Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 0.88 | 0.91 | 0.82 | 0.90 | 0.90 | 2.87% | 920,549 |
| Mar 30, 2026 | 1.00 | 1.05 | 0.82 | 0.87 | 0.87 | -5.43% | 17,403,320 |
| Mar 27, 2026 | 0.89 | 0.92 | 0.86 | 0.92 | 0.92 | 2.22% | 1,581,082 |
| Mar 26, 2026 | 0.93 | 0.94 | 0.90 | 0.90 | 0.90 | -3.23% | 436,332 |
| Mar 25, 2026 | 0.88 | 0.95 | 0.88 | 0.93 | 0.93 | 10.06% | 786,470 |
| Mar 24, 2026 | 0.86 | 0.88 | 0.83 | 0.85 | 0.85 | 3.68% | 797,363 |
| Mar 23, 2026 | 0.88 | 0.88 | 0.81 | 0.82 | 0.82 | -7.39% | 945,048 |
| Mar 20, 2026 | 0.82 | 0.90 | 0.79 | 0.88 | 0.88 | 5.39% | 1,790,773 |
| Mar 19, 2026 | 0.94 | 0.94 | 0.84 | 0.84 | 0.84 | -12.57% | 1,183,565 |
| Mar 18, 2026 | 0.98 | 0.98 | 0.95 | 0.96 | 0.96 | -0.52% | 446,158 |
| Mar 17, 2026 | 0.94 | 0.98 | 0.93 | 0.96 | 0.96 | 4.35% | 857,612 |
| Mar 16, 2026 | 0.98 | 0.99 | 0.91 | 0.92 | 0.92 | -8.00% | 1,205,613 |
| Mar 13, 2026 | 1.02 | 1.04 | 0.99 | 1.00 | 1.00 | -1.96% | 1,038,390 |
| Mar 12, 2026 | 1.09 | 1.09 | 1.02 | 1.02 | 1.02 | -5.99% | 564,093 |
| Mar 11, 2026 | 1.08 | 1.10 | 1.07 | 1.09 | 1.09 | 2.36% | 443,190 |
| Mar 10, 2026 | 1.05 | 1.09 | 1.04 | 1.06 | 1.06 | 3.92% | 760,127 |
| Mar 9, 2026 | 1.08 | 1.08 | 0.99 | 1.02 | 1.02 | -4.67% | 1,848,237 |
| Mar 6, 2026 | 1.09 | 1.10 | 1.05 | 1.07 | 1.07 | -0.47% | 2,018,226 |
| Mar 5, 2026 | 1.08 | 1.10 | 1.07 | 1.08 | 1.08 | -0.46% | 1,196,342 |
| Mar 4, 2026 | 1.11 | 1.12 | 1.07 | 1.08 | 1.08 | -6.49% | 1,994,206 |
| Mar 3, 2026 | 1.16 | 1.17 | 1.13 | 1.16 | 1.16 | 0.87% | 1,089,924 |
| Mar 2, 2026 | 1.15 | 1.18 | 1.12 | 1.15 | 1.15 | 0.88% | 1,183,323 |
| Feb 27, 2026 | 1.10 | 1.16 | 1.09 | 1.14 | 1.14 | 4.61% | 2,691,619 |
| Feb 26, 2026 | 1.11 | 1.11 | 1.09 | 1.09 | 1.09 | -2.25% | 1,327,402 |
| Feb 25, 2026 | 1.11 | 1.13 | 1.10 | 1.11 | 1.11 | 0.45% | 779,550 |
| Feb 24, 2026 | 1.14 | 1.14 | 1.10 | 1.11 | 1.11 | -1.78% | 642,954 |
| Feb 23, 2026 | 1.12 | 1.17 | 1.11 | 1.13 | 1.13 | 1.35% | 554,107 |
| Feb 20, 2026 | 1.12 | 1.12 | 1.08 | 1.11 | 1.11 | 0.45% | 1,130,933 |
| Feb 19, 2026 | 1.12 | 1.13 | 1.08 | 1.11 | 1.11 | -10.53% | 1,582,950 |
| Feb 16, 2026 | 1.26 | 1.27 | 1.21 | 1.24 | 1.24 | 1.23% | 296,119 |
| Feb 13, 2026 | 1.23 | 1.23 | 1.17 | 1.22 | 1.22 | -3.17% | 527,204 |
| Feb 12, 2026 | 1.30 | 1.31 | 1.23 | 1.26 | 1.26 | -2.70% | 527,449 |
| Feb 11, 2026 | 1.33 | 1.33 | 1.24 | 1.30 | 1.30 | -1.52% | 919,240 |
| Feb 10, 2026 | 1.31 | 1.36 | 1.29 | 1.32 | 1.32 | 1.94% | 604,318 |
| Feb 9, 2026 | 1.24 | 1.30 | 1.21 | 1.29 | 1.29 | 10.26% | 351,754 |
| Feb 6, 2026 | 1.25 | 1.26 | 1.16 | 1.17 | 1.17 | -6.02% | 1,245,392 |
| Feb 5, 2026 | 1.38 | 1.38 | 1.24 | 1.25 | 1.25 | -8.46% | 1,645,700 |
| Feb 4, 2026 | 1.33 | 1.38 | 1.32 | 1.36 | 1.36 | 5.02% | 618,297 |
| Feb 3, 2026 | 1.27 | 1.34 | 1.23 | 1.30 | 1.30 | 2.37% | 1,064,474 |
| Feb 2, 2026 | 1.34 | 1.38 | 1.20 | 1.27 | 1.27 | -8.33% | 2,187,101 |
| Jan 30, 2026 | 1.53 | 1.55 | 1.36 | 1.38 | 1.38 | -8.61% | 1,583,241 |
| Jan 29, 2026 | 1.55 | 1.56 | 1.45 | 1.51 | 1.51 | 1.34% | 2,787,310 |
| 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 |