Heavy Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	0.57	0.58	0.55	0.57	0.57	2.73%	61,240
Jan 29, 2026	0.61	0.61	0.55	0.55	0.55	-9.09%	170,561
Jan 28, 2026	0.59	0.62	0.59	0.61	0.61	3.42%	731,092
Jan 27, 2026	0.56	0.61	0.54	0.59	0.59	7.34%	221,434
Jan 23, 2026	0.58	0.58	0.53	0.55	0.55	-5.22%	104,443
Jan 22, 2026	0.58	0.58	0.53	0.58	0.58	-4.17%	135,635
Jan 21, 2026	0.56	0.60	0.56	0.60	0.60	5.26%	95,998
Jan 20, 2026	0.61	0.62	0.56	0.57	0.57	-7.32%	33,409
Jan 19, 2026	0.57	0.63	0.57	0.62	0.62	6.03%	38,914
Jan 16, 2026	0.50	0.58	0.48	0.58	0.58	14.85%	140,719
Jan 15, 2026	0.50	0.51	0.50	0.51	0.51	-1.94%	100,318
Jan 14, 2026	0.51	0.52	0.50	0.52	0.52	-	42,382
Jan 13, 2026	0.50	0.52	0.50	0.52	0.52	3.00%	51,289
Jan 12, 2026	0.51	0.51	0.50	0.50	0.50	-0.99%	28,930
Jan 9, 2026	0.51	0.55	0.50	0.51	0.51	-	129,551
Jan 8, 2026	0.51	0.51	0.50	0.51	0.51	-0.98%	68,970
Jan 7, 2026	0.51	0.52	0.50	0.51	0.51	3.03%	30,315
Jan 6, 2026	0.49	0.50	0.47	0.50	0.50	2.06%	70,573
Jan 5, 2026	0.48	0.49	0.48	0.49	0.49	2.11%	42,252
Jan 2, 2026	0.48	0.48	0.47	0.48	0.48	-3.06%	8,405
Dec 31, 2025	0.48	0.49	0.48	0.49	0.49	2.08%	1,812
Dec 30, 2025	0.48	0.50	0.46	0.48	0.48	-2.04%	71,234
Dec 29, 2025	0.48	0.50	0.47	0.49	0.49	2.08%	8,387
Dec 24, 2025	0.49	0.50	0.47	0.48	0.48	1.05%	47,464
Dec 23, 2025	0.50	0.50	0.48	0.48	0.48	-2.06%	94,616
Dec 22, 2025	0.54	0.54	0.47	0.49	0.49	-11.82%	380,810
Dec 18, 2025	0.53	0.55	0.52	0.55	0.55	1.85%	34,871
Dec 17, 2025	0.53	0.54	0.51	0.54	0.54	3.85%	24,893
Dec 16, 2025	0.51	0.55	0.51	0.52	0.52	1.96%	83,199
Dec 15, 2025	0.50	0.52	0.46	0.51	0.51	2.00%	342,893
Dec 12, 2025	0.60	0.60	0.50	0.50	0.50	-13.79%	233,121
Dec 11, 2025	0.60	0.60	0.58	0.58	0.58	-3.33%	11,974
Dec 10, 2025	0.62	0.62	0.59	0.60	0.60	-1.64%	17,293
Dec 9, 2025	0.63	0.63	0.60	0.61	0.61	-2.40%	42,817
Dec 8, 2025	0.59	0.63	0.59	0.63	0.63	5.93%	81,610
Dec 5, 2025	0.63	0.63	0.59	0.59	0.59	-1.67%	45,733
Dec 4, 2025	0.60	0.64	0.60	0.60	0.60	0.84%	40,595
Dec 3, 2025	0.66	0.70	0.59	0.60	0.60	-9.85%	110,388
Dec 2, 2025	0.62	0.67	0.62	0.66	0.66	8.20%	31,541
Dec 1, 2025	0.56	0.61	0.56	0.61	0.61	9.91%	77,373
Nov 28, 2025	0.55	0.56	0.54	0.56	0.56	-	146,830
Nov 27, 2025	0.55	0.56	0.54	0.56	0.56	-	77,100
Nov 26, 2025	0.56	0.56	0.54	0.56	0.56	0.91%	18,051
Nov 25, 2025	0.54	0.55	0.54	0.55	0.55	1.85%	81,435
Nov 24, 2025	0.53	0.54	0.50	0.54	0.54	3.85%	57,060
Nov 21, 2025	0.51	0.52	0.51	0.52	0.52	1.96%	22,420
Nov 20, 2025	0.53	0.54	0.50	0.51	0.51	3.03%	34,952
Nov 19, 2025	0.51	0.52	0.49	0.50	0.50	-6.60%	89,902
Nov 18, 2025	0.53	0.54	0.52	0.53	0.53	-0.93%	98,863
Nov 17, 2025	0.55	0.55	0.53	0.54	0.54	0.94%	1,169