Heavy Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	0.52	0.52	0.52	0.52	-	-0.96%	47,857
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
May 18, 2026	0.50	0.51	0.48	0.48	0.48	-4.00%	18,613
May 15, 2026	0.50	0.50	0.47	0.50	0.50	-	52,955
May 14, 2026	0.50	0.50	0.49	0.50	0.50	-	53,976
May 13, 2026	0.50	0.50	0.49	0.50	0.50	-3.85%	16,865
May 12, 2026	0.52	0.53	0.50	0.52	0.52	1.46%	120,580
May 11, 2026	0.51	0.52	0.51	0.51	0.51	0.49%	6,091
May 8, 2026	0.50	0.51	0.50	0.51	0.51	2.00%	21,353
May 7, 2026	0.48	0.50	0.48	0.50	0.50	-0.99%	24,688
May 6, 2026	0.52	0.52	0.49	0.51	0.51	-5.61%	36,563
May 5, 2026	0.50	0.54	0.50	0.54	0.54	7.00%	501
May 4, 2026	0.53	0.55	0.50	0.50	0.50	-3.85%	54,280
May 1, 2026	0.52	0.52	0.52	0.52	0.52	-1.89%	727
Apr 30, 2026	0.54	0.54	0.53	0.53	0.53	-0.93%	8,223
Apr 29, 2026	0.53	0.54	0.53	0.54	0.54	-2.73%	11,547
Apr 28, 2026	0.55	0.55	0.51	0.55	0.55	8.91%	46,579
Apr 27, 2026	0.50	0.53	0.50	0.51	0.51	2.02%	17,487
Apr 24, 2026	0.48	0.50	0.48	0.50	0.50	4.21%	1,706
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