Heavy Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	0.55	0.56	0.52	0.56	0.56	11.00%	57,854
Feb 19, 2026	0.54	0.55	0.48	0.50	0.50	-6.54%	236,758
Feb 18, 2026	0.52	0.56	0.51	0.54	0.54	-5.31%	84,668
Feb 17, 2026	0.60	0.61	0.55	0.57	0.57	-5.83%	71,553
Feb 16, 2026	0.60	0.61	0.59	0.60	0.60	-	14,676
Feb 13, 2026	0.57	0.60	0.56	0.60	0.60	5.26%	42,214
Feb 12, 2026	0.60	0.62	0.57	0.57	0.57	-4.20%	192,365
Feb 11, 2026	0.59	0.62	0.58	0.60	0.60	1.71%	34,734
Feb 10, 2026	0.59	0.59	0.57	0.59	0.59	4.46%	81,633
Feb 9, 2026	0.56	0.58	0.56	0.56	0.56	-	88,793
Feb 6, 2026	0.56	0.59	0.52	0.56	0.56	1.82%	42,688
Feb 5, 2026	0.53	0.59	0.53	0.55	0.55	3.77%	211,116
Feb 4, 2026	0.51	0.53	0.51	0.53	0.53	3.92%	88,236
Feb 3, 2026	0.52	0.52	0.51	0.51	0.51	2.00%	27,036
Feb 2, 2026	0.56	0.56	0.50	0.50	0.50	-11.50%	163,845
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