Heavy Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 29, 2026	0.31	0.32	0.31	0.32	0.32	-	2,141
Sep 28, 2026	0.34	0.34	0.32	0.32	0.32	-3.03%	16,331
Sep 24, 2026	0.34	0.34	0.33	0.33	0.33	-2.94%	12,920
Sep 23, 2026	0.34	0.34	0.34	0.34	0.34	-2.86%	4,400
Sep 22, 2026	0.33	0.35	0.33	0.35	0.35	-	15,798
Sep 21, 2026	0.35	0.35	0.33	0.35	0.35	-4.11%	44,365
Sep 18, 2026	0.39	0.39	0.35	0.37	0.37	-6.41%	13,253
Sep 17, 2026	0.39	0.39	0.39	0.39	0.39	-2.50%	692
Sep 16, 2026	0.36	0.40	0.36	0.40	0.40	15.94%	50,871
Sep 15, 2026	0.36	0.36	0.34	0.35	0.35	4.55%	87,826
Sep 14, 2026	0.34	0.34	0.32	0.33	0.33	-2.94%	21,167
Sep 11, 2026	0.34	0.34	0.34	0.34	0.34	-	18,535
Sep 10, 2026	0.35	0.35	0.34	0.34	0.34	-2.86%	10,298
Sep 9, 2026	0.34	0.35	0.34	0.35	0.35	-	1,000
Sep 8, 2026	0.35	0.35	0.35	0.35	0.35	-	33,677
Sep 7, 2026	0.35	0.35	0.35	0.35	0.35	-	20,180
Sep 4, 2026	0.34	0.35	0.34	0.35	0.35	1.45%	70,491
Sep 3, 2026	0.35	0.35	0.34	0.35	0.35	-	75,751
Sep 2, 2026	0.35	0.35	0.34	0.35	0.35	-	60,743
Sep 1, 2026	0.35	0.35	0.33	0.35	0.35	-2.82%	246,902
Aug 31, 2026	0.35	0.37	0.34	0.36	0.36	-	153,242
Aug 28, 2026	0.36	0.36	0.34	0.36	0.36	-1.39%	54,459
Aug 27, 2026	0.36	0.36	0.35	0.36	0.36	1.41%	175,646
Aug 26, 2026	0.41	0.41	0.35	0.36	0.36	-8.97%	118,452
Aug 25, 2026	0.36	0.41	0.36	0.39	0.39	9.86%	49,205
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