Heavy Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	0.36	0.36	0.35	0.36	0.36	-1.39%	49,980
Aug 21, 2026	0.37	0.38	0.36	0.36	0.36	-5.26%	143,165
Aug 20, 2026	0.38	0.38	0.35	0.38	0.38	-	16,462
Aug 19, 2026	0.38	0.38	0.38	0.38	0.38	-	99,055
Aug 18, 2026	0.37	0.40	0.37	0.38	0.38	7.04%	120,316
Aug 17, 2026	0.38	0.38	0.36	0.36	0.36	-6.58%	63,232
Aug 14, 2026	0.41	0.41	0.38	0.38	0.38	-7.32%	296,174
Aug 13, 2026	0.45	0.45	0.41	0.41	0.41	-9.89%	54,883
Aug 12, 2026	0.43	0.46	0.43	0.46	0.46	3.41%	33,703
Aug 11, 2026	0.45	0.47	0.43	0.44	0.44	-5.38%	83,229
Aug 10, 2026	0.45	0.47	0.44	0.47	0.47	3.33%	22,374
Aug 7, 2026	0.42	0.45	0.42	0.45	0.45	7.14%	50,234
Aug 6, 2026	0.44	0.44	0.39	0.42	0.42	-4.55%	178,533
Aug 5, 2026	0.46	0.46	0.44	0.44	0.44	-3.30%	9,279
Aug 4, 2026	0.47	0.47	0.44	0.46	0.46	-5.21%	51,084
Aug 3, 2026	0.45	0.48	0.45	0.48	0.48	6.67%	47,505
Jul 31, 2026	0.43	0.45	0.43	0.45	0.45	7.14%	10,165
Jul 30, 2026	0.44	0.44	0.41	0.42	0.42	-4.55%	63,899
Jul 29, 2026	0.41	0.47	0.41	0.44	0.44	10.69%	101,460
Jul 28, 2026	0.40	0.40	0.37	0.40	0.40	-0.63%	29,342
Jul 27, 2026	0.40	0.40	0.40	0.40	0.40	-8.05%	200
Jul 24, 2026	0.44	0.44	0.44	0.44	0.44	1.16%	14,587
Jul 23, 2026	0.42	0.43	0.42	0.43	0.43	8.86%	2,386
Jul 21, 2026	0.42	0.42	0.40	0.40	0.40	-	28,335
Jul 20, 2026	0.41	0.41	0.40	0.40	0.40	-1.25%	12,977
Jul 17, 2026	0.42	0.42	0.40	0.40	0.40	-1.23%	7,258
Jul 16, 2026	0.42	0.42	0.41	0.41	0.41	-4.71%	16,400
Jul 15, 2026	0.42	0.44	0.41	0.43	0.43	-1.16%	45,850
Jul 14, 2026	0.44	0.44	0.43	0.43	0.43	-2.27%	32,315
Jul 13, 2026	0.46	0.46	0.44	0.44	0.44	-5.38%	9,938
Jul 10, 2026	0.46	0.47	0.46	0.47	0.47	3.33%	1,250
Jul 9, 2026	0.44	0.45	0.43	0.45	0.45	2.27%	5,277
Jul 8, 2026	0.42	0.44	0.42	0.44	0.44	4.76%	3,115
Jul 7, 2026	0.42	0.44	0.40	0.42	0.42	-	11,389
Jul 6, 2026	0.41	0.42	0.40	0.42	0.42	5.00%	2,900
Jul 3, 2026	0.40	0.40	0.40	0.40	0.40	1.27%	1,973
Jul 2, 2026	0.40	0.40	0.40	0.40	0.40	-	85
Jun 30, 2026	0.40	0.41	0.40	0.40	0.40	-1.25%	60,822
Jun 29, 2026	0.40	0.40	0.39	0.40	0.40	1.27%	62,289
Jun 26, 2026	0.44	0.46	0.39	0.40	0.40	-4.82%	62,332
Jun 25, 2026	0.44	0.44	0.42	0.42	0.42	-5.68%	141,650
Jun 24, 2026	0.46	0.46	0.44	0.44	0.44	-5.38%	5,825
Jun 23, 2026	0.46	0.47	0.46	0.47	0.47	1.09%	25,015
Jun 22, 2026	0.44	0.46	0.44	0.46	0.46	-	55,741
Jun 19, 2026	0.45	0.46	0.45	0.46	0.46	-	7,906
Jun 18, 2026	0.45	0.46	0.45	0.46	0.46	2.22%	2,644
Jun 17, 2026	0.46	0.48	0.45	0.45	0.45	-10.00%	6,071
Jun 16, 2026	0.48	0.50	0.48	0.50	0.50	2.04%	70,111
Jun 15, 2026	0.49	0.49	0.49	0.49	0.49	-	317
Jun 12, 2026	0.47	0.49	0.47	0.49	0.49	2.08%	1,664