LON:0HGC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	43.08	44.36	42.45	44.30	44.30	3.89%	54,986
Mar 26, 2026	41.39	43.22	41.39	42.64	42.64	3.02%	35,418
Mar 25, 2026	40.56	41.60	39.31	41.39	41.39	1.92%	18,390
Mar 24, 2026	39.45	41.40	39.00	40.61	40.61	4.79%	25,297
Mar 23, 2026	39.21	40.59	35.94	38.75	38.75	-0.97%	61,037
Mar 20, 2026	37.90	39.50	37.00	39.13	39.13	2.92%	39,929
Mar 19, 2026	36.84	39.02	36.66	38.02	38.02	4.06%	92,668
Mar 18, 2026	35.55	36.54	34.60	36.54	36.54	2.28%	95,608
Mar 17, 2026	35.02	36.00	34.54	35.72	35.72	2.94%	36,458
Mar 16, 2026	35.00	35.06	33.85	34.70	34.70	1.20%	25,156
Mar 13, 2026	34.23	34.43	33.25	34.29	34.29	1.42%	78,195
Mar 12, 2026	33.49	34.13	33.00	33.81	33.81	2.89%	37,587
Mar 11, 2026	31.46	32.91	30.44	32.86	32.86	2.97%	17,358
Mar 10, 2026	31.78	32.85	31.58	31.91	31.91	-4.26%	42,559
Mar 9, 2026	34.99	35.01	32.57	33.33	33.33	1.40%	46,317
Mar 6, 2026	32.59	33.50	32.00	32.87	32.87	1.27%	130,313
Mar 5, 2026	30.72	32.55	30.72	32.46	32.46	5.28%	77,158
Mar 4, 2026	31.88	32.00	30.47	30.83	30.83	-3.35%	20,261
Mar 3, 2026	31.95	33.00	31.37	31.90	31.90	2.07%	261,942
Mar 2, 2026	32.00	33.24	30.72	31.25	31.25	3.62%	148,358
Feb 27, 2026	29.31	30.18	29.21	30.16	30.16	3.79%	20,397
Feb 26, 2026	28.30	29.74	27.00	29.06	29.06	4.01%	25,965
Feb 25, 2026	28.15	28.77	27.73	27.94	27.94	-1.69%	12,857
Feb 24, 2026	29.30	29.30	28.19	28.42	28.42	-0.91%	15,450
Feb 23, 2026	28.59	29.61	28.45	28.68	28.68	-1.57%	6,903
Feb 20, 2026	29.50	29.50	28.75	29.14	29.14	0.24%	9,794
Feb 19, 2026	28.83	30.04	28.70	29.07	29.07	0.99%	20,393
Feb 18, 2026	28.00	28.84	27.85	28.79	28.79	5.98%	17,230
Feb 17, 2026	27.92	28.46	26.87	27.16	27.16	-2.61%	19,752
Feb 13, 2026	26.99	27.95	26.50	27.89	27.89	3.48%	17,654
Feb 12, 2026	28.43	28.43	26.49	26.95	26.95	-3.83%	18,765
Feb 11, 2026	27.88	28.54	27.45	28.02	28.02	2.12%	12,400
Feb 10, 2026	27.58	27.89	27.23	27.44	27.44	-0.65%	15,881
Feb 9, 2026	27.33	27.91	27.21	27.62	27.62	1.27%	17,626
Feb 6, 2026	27.02	27.56	26.50	27.28	27.28	3.51%	17,481
Feb 5, 2026	27.56	27.62	25.59	26.35	26.35	-3.09%	15,608
Feb 4, 2026	26.07	27.36	26.07	27.19	27.19	4.48%	50,875
Feb 3, 2026	25.50	26.45	25.50	26.02	26.02	0.59%	17,959
Feb 2, 2026	26.34	26.55	25.02	25.87	25.87	-0.04%	14,818
Jan 30, 2026	26.55	26.58	25.54	25.88	25.88	-3.75%	17,425
Jan 29, 2026	26.35	27.49	26.01	26.89	26.89	4.03%	58,763
Jan 28, 2026	26.18	26.27	25.61	25.85	25.85	0.34%	46,763
Jan 27, 2026	25.34	25.96	25.06	25.76	25.76	1.38%	7,135
Jan 26, 2026	26.26	26.30	24.99	25.41	25.41	-1.69%	11,043
Jan 23, 2026	25.82	26.46	25.47	25.85	25.85	2.45%	23,510
Jan 22, 2026	26.50	26.52	25.19	25.23	25.23	-4.23%	20,598
Jan 21, 2026	24.96	26.55	24.96	26.34	26.09	4.15%	24,168
Jan 20, 2026	25.67	26.19	25.25	25.29	25.05	-2.27%	35,892
Jan 16, 2026	26.13	26.56	25.60	25.88	25.63	-	17,030
Jan 15, 2026	26.56	26.61	25.49	25.88	25.63	-4.46%	28,304