Heavy Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 10, 2026	0.48	0.48	0.48	0.48	0.48	1.05%	10,000
Jun 9, 2026	0.49	0.49	0.48	0.48	0.48	-6.86%	24,099
Jun 5, 2026	0.49	0.51	0.49	0.51	0.51	-	22,629
Jun 4, 2026	0.51	0.51	0.49	0.51	0.51	-0.97%	66,852
Jun 3, 2026	0.52	0.52	0.52	0.52	0.52	-0.96%	1,024
Jun 1, 2026	0.51	0.52	0.50	0.52	0.52	2.97%	46,833
May 29, 2026	0.52	0.52	0.50	0.51	0.51	-0.98%	54,723
May 28, 2026	0.50	0.51	0.50	0.51	0.51	3.03%	20,114
May 27, 2026	0.50	0.50	0.50	0.50	0.50	-	30,125
May 26, 2026	0.50	0.52	0.50	0.50	0.50	1.02%	24,927
May 25, 2026	0.50	0.53	0.49	0.49	0.49	-2.97%	32,514
May 22, 2026	0.51	0.51	0.50	0.51	0.51	-0.98%	35,581
May 21, 2026	0.50	0.51	0.49	0.51	0.51	6.25%	43,031
May 20, 2026	0.48	0.48	0.48	0.48	0.48	-	2,001
May 19, 2026	0.48	0.48	0.46	0.48	0.48	-	46,016