Horizon Minerals Limited (ASX:HRZ)
Australia · Delayed Price · Currency is AUD 0.9900
-0.0400 (-3.88%)
At close: Dec 19, 2025
Horizon Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 14, 2025 | 0.93 | 1.02 | 0.92 | 0.99 | 0.99 | 6.45% | 2,209,425 |
| Nov 13, 2025 | 0.87 | 0.96 | 0.87 | 0.93 | 0.93 | 12.73% | 1,918,931 |
| Nov 12, 2025 | 0.83 | 0.89 | 0.80 | 0.83 | 0.82 | - | 2,205,162 |
| Nov 11, 2025 | 0.81 | 0.84 | 0.78 | 0.83 | 0.82 | 5.77% | 1,366,844 |
| Nov 10, 2025 | 0.77 | 0.80 | 0.75 | 0.78 | 0.78 | 6.12% | 1,344,062 |
| Nov 7, 2025 | 0.72 | 0.75 | 0.72 | 0.74 | 0.73 | -2.00% | 435,130 |
| Nov 6, 2025 | 0.74 | 0.75 | 0.72 | 0.75 | 0.75 | 6.38% | 1,109,008 |
| Nov 5, 2025 | 0.75 | 0.75 | 0.71 | 0.71 | 0.70 | -9.62% | 3,100,882 |
| Nov 4, 2025 | 0.83 | 0.83 | 0.77 | 0.78 | 0.78 | -3.70% | 411,103 |
| Nov 3, 2025 | 0.87 | 0.87 | 0.78 | 0.81 | 0.81 | - | 1,628,078 |
| Oct 31, 2025 | 0.80 | 0.84 | 0.80 | 0.81 | 0.81 | 3.85% | 1,188,169 |
| Oct 30, 2025 | 0.81 | 0.81 | 0.75 | 0.78 | 0.78 | -3.70% | 1,006,461 |
| Oct 29, 2025 | 0.81 | 0.86 | 0.78 | 0.81 | 0.81 | - | 1,030,619 |
| Oct 28, 2025 | 0.90 | 0.90 | 0.75 | 0.81 | 0.81 | -22.86% | 3,062,364 |
| Oct 27, 2025 | 1.05 | 1.07 | 0.99 | 1.05 | 1.05 | - | 588,790 |
| Oct 24, 2025 | 1.11 | 1.13 | 1.04 | 1.05 | 1.05 | -6.67% | 497,845 |
| Oct 23, 2025 | 1.08 | 1.14 | 1.08 | 1.13 | 1.12 | 2.74% | 365,183 |
| Oct 22, 2025 | 1.13 | 1.13 | 1.07 | 1.10 | 1.09 | -7.59% | 875,910 |
| Oct 21, 2025 | 1.25 | 1.25 | 1.16 | 1.19 | 1.18 | -2.47% | 635,399 |
| Oct 20, 2025 | 1.23 | 1.25 | 1.19 | 1.22 | 1.21 | -5.81% | 700,393 |
| Oct 17, 2025 | 1.32 | 1.37 | 1.26 | 1.29 | 1.29 | -1.15% | 1,254,816 |
| Oct 16, 2025 | 1.28 | 1.34 | 1.26 | 1.31 | 1.30 | 3.57% | 759,301 |
| Oct 15, 2025 | 1.23 | 1.28 | 1.19 | 1.26 | 1.26 | 5.00% | 1,191,459 |
| Oct 14, 2025 | 1.20 | 1.23 | 1.19 | 1.20 | 1.20 | 3.90% | 630,729 |
| Oct 13, 2025 | 1.16 | 1.22 | 1.13 | 1.16 | 1.15 | - | 554,540 |
| Oct 10, 2025 | 1.14 | 1.16 | 1.11 | 1.16 | 1.15 | -2.53% | 776,130 |