Heavy Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2025	0.33	0.33	0.31	0.33	0.33	6.45%	96,089
Sep 8, 2025	0.31	0.32	0.31	0.31	0.31	-3.13%	73,879
Sep 5, 2025	0.32	0.32	0.31	0.32	0.32	-	37,103
Sep 4, 2025	0.33	0.33	0.30	0.32	0.32	-3.03%	77,592
Sep 3, 2025	0.33	0.33	0.33	0.33	0.33	-	41,459
Sep 2, 2025	0.32	0.33	0.31	0.33	0.33	4.76%	25,339
Sep 1, 2025	0.32	0.32	0.32	0.32	0.32	-	5,000
Aug 29, 2025	0.31	0.32	0.30	0.32	0.32	5.00%	12,956
Aug 28, 2025	0.32	0.32	0.30	0.30	0.30	-4.76%	54,453
Aug 27, 2025	0.32	0.32	0.32	0.32	0.32	-1.56%	38,857
Aug 26, 2025	0.31	0.32	0.31	0.32	0.32	-	18,384
Aug 25, 2025	0.30	0.32	0.29	0.32	0.32	5.96%	170,999
Aug 22, 2025	0.31	0.32	0.30	0.30	0.30	-2.58%	31,553
Aug 21, 2025	0.32	0.33	0.31	0.31	0.31	-3.13%	148,186
Aug 20, 2025	0.32	0.32	0.28	0.32	0.32	-4.48%	132,232
Aug 19, 2025	0.32	0.34	0.32	0.34	0.34	4.69%	7,291
Aug 18, 2025	0.34	0.34	0.32	0.32	0.32	-5.88%	8,948
Aug 17, 2025	0.34	0.34	0.34	0.34	0.34	-1.45%	5
Aug 15, 2025	0.33	0.35	0.33	0.35	0.35	2.99%	15,854
Aug 14, 2025	0.33	0.34	0.33	0.34	0.34	1.52%	15,990
Aug 13, 2025	0.33	0.33	0.32	0.33	0.33	-	14,494
Aug 12, 2025	0.31	0.33	0.31	0.33	0.33	4.76%	113,241
Aug 11, 2025	0.32	0.33	0.32	0.32	0.32	-1.56%	123,499
Aug 8, 2025	0.33	0.34	0.31	0.32	0.32	-3.03%	200,333
Aug 7, 2025	0.34	0.34	0.33	0.33	0.33	-4.35%	7,423
Aug 6, 2025	0.32	0.35	0.32	0.35	0.35	6.15%	56,040
Aug 5, 2025	0.32	0.33	0.32	0.33	0.33	3.17%	33,463
Aug 4, 2025	0.33	0.33	0.31	0.32	0.32	-1.56%	37,434
Aug 1, 2025	0.34	0.34	0.31	0.32	0.32	1.59%	62,719
Jul 31, 2025	0.33	0.34	0.32	0.32	0.32	-7.35%	53,780
Jul 30, 2025	0.34	0.34	0.32	0.34	0.34	4.62%	41,721
Jul 29, 2025	0.31	0.34	0.31	0.33	0.33	-7.14%	290,629
Jul 28, 2025	0.35	0.35	0.34	0.35	0.35	1.45%	100,775
Jul 25, 2025	0.36	0.36	0.34	0.35	0.35	-2.82%	179,826
Jul 24, 2025	0.35	0.36	0.35	0.36	0.36	-	78,783
Jul 23, 2025	0.34	0.36	0.34	0.36	0.36	5.97%	202,670
Jul 22, 2025	0.34	0.35	0.34	0.34	0.34	-	90,816
Jul 21, 2025	0.34	0.34	0.33	0.34	0.34	-	104,775
Jul 18, 2025	0.34	0.34	0.33	0.34	0.34	-	15,845
Jul 17, 2025	0.34	0.34	0.34	0.34	0.34	-	29,225
Jul 16, 2025	0.33	0.34	0.33	0.34	0.34	1.52%	2,444
Jul 15, 2025	0.33	0.34	0.32	0.33	0.33	3.13%	46,669
Jul 14, 2025	0.33	0.33	0.31	0.32	0.32	-3.03%	21,768
Jul 11, 2025	0.33	0.33	0.33	0.33	0.33	6.45%	11,296
Jul 10, 2025	0.31	0.31	0.31	0.31	0.31	-3.13%	25,000
Jul 9, 2025	0.32	0.32	0.32	0.32	0.32	-	1,925
Jul 8, 2025	0.31	0.33	0.31	0.32	0.32	-1.54%	69,414
Jul 7, 2025	0.34	0.34	0.32	0.33	0.33	-1.52%	32,304
Jul 4, 2025	0.33	0.34	0.33	0.33	0.33	3.13%	3,712
Jul 3, 2025	0.31	0.33	0.31	0.32	0.32	4.92%	127,332