Heavy Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	0.52	0.52	0.48	0.48	0.48	-4.04%	61,871
Apr 22, 2026	0.52	0.55	0.50	0.50	0.50	-3.88%	8,268
Apr 21, 2026	0.49	0.52	0.49	0.52	0.52	6.19%	5,851
Apr 20, 2026	0.55	0.55	0.49	0.49	0.49	-8.49%	96,777
Apr 17, 2026	0.54	0.54	0.53	0.53	0.53	-0.93%	4,119
Apr 16, 2026	0.55	0.55	0.50	0.54	0.54	-3.60%	138,337
Apr 15, 2026	0.55	0.56	0.55	0.56	0.56	0.91%	213
Apr 14, 2026	0.55	0.56	0.55	0.55	0.55	-0.90%	29,261
Apr 13, 2026	0.57	0.57	0.53	0.56	0.56	-3.48%	53,678
Apr 10, 2026	0.50	0.60	0.50	0.58	0.58	15.00%	51,363
Apr 9, 2026	0.46	0.50	0.46	0.50	0.50	8.70%	76,672
Apr 8, 2026	0.45	0.46	0.44	0.46	0.46	4.55%	100,771
Apr 7, 2026	0.44	0.45	0.44	0.44	0.44	-2.22%	8,040
Apr 2, 2026	0.45	0.45	0.45	0.45	0.45	4.65%	500
Apr 1, 2026	0.43	0.44	0.43	0.43	0.43	4.88%	99,142
Mar 31, 2026	0.42	0.42	0.41	0.41	0.41	-3.53%	19,543
Mar 30, 2026	0.42	0.43	0.40	0.43	0.43	-	22,154
Mar 27, 2026	0.43	0.43	0.43	0.43	0.43	-2.30%	13,012
Mar 25, 2026	0.44	0.44	0.44	0.44	0.44	6.10%	1,215
Mar 24, 2026	0.43	0.43	0.40	0.41	0.41	2.50%	1,850
Mar 23, 2026	0.42	0.42	0.38	0.40	0.40	-9.09%	163,267
Mar 20, 2026	0.44	0.44	0.39	0.44	0.44	-	77,379
Mar 19, 2026	0.47	0.47	0.44	0.44	0.44	-7.37%	77,044
Mar 18, 2026	0.47	0.48	0.47	0.48	0.48	-3.06%	4,492
Mar 17, 2026	0.47	0.49	0.47	0.49	0.49	-1.01%	36,551
Mar 16, 2026	0.48	0.50	0.48	0.50	0.50	3.13%	38,311
Mar 13, 2026	0.51	0.51	0.48	0.48	0.48	1.05%	5,477
Mar 12, 2026	0.50	0.50	0.48	0.48	0.48	-5.00%	59,082
Mar 11, 2026	0.53	0.53	0.50	0.50	0.50	-1.96%	32,470
Mar 10, 2026	0.47	0.53	0.47	0.51	0.51	7.37%	110,802
Mar 9, 2026	0.47	0.48	0.44	0.48	0.48	7.95%	135,958
Mar 6, 2026	0.48	0.48	0.44	0.44	0.44	-7.37%	72,284
Mar 5, 2026	0.46	0.49	0.46	0.48	0.48	1.06%	10,809
Mar 4, 2026	0.47	0.47	0.46	0.47	0.47	-	6,715
Mar 3, 2026	0.45	0.47	0.45	0.47	0.47	-	5,399
Mar 2, 2026	0.49	0.49	0.46	0.47	0.47	-3.09%	15,722
Feb 27, 2026	0.49	0.52	0.48	0.49	0.49	-6.73%	55,156
Feb 26, 2026	0.50	0.52	0.49	0.52	0.52	6.12%	6,174
Feb 25, 2026	0.47	0.49	0.46	0.49	0.49	6.52%	10,385
Feb 24, 2026	0.43	0.52	0.39	0.46	0.46	10.84%	330,897
Feb 23, 2026	0.56	0.56	0.42	0.42	0.42	-25.23%	568,385
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