Hemlo Mining Corp. (LON:0URG)
United Kingdom · Delayed Price · Currency is GBP · Price in CAD 4.970
-0.290 (-5.51%)
At close: Nov 10, 2026
LON:0URG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 5.06 | 5.22 | 4.96 | 4.97 | 4.97 | -5.51% | 1,715 |
| Nov 9, 2026 | 5.26 | 5.49 | 5.22 | 5.26 | 5.26 | 3.95% | 947 |
| Nov 6, 2026 | 4.93 | 5.09 | 4.93 | 5.06 | 5.06 | 0.20% | 53 |
| Nov 5, 2026 | 5.11 | 5.21 | 5.00 | 5.05 | 5.05 | 1.00% | 428 |
| Nov 4, 2026 | 4.86 | 5.08 | 4.81 | 5.00 | 5.00 | 8.46% | 283 |
| Nov 3, 2026 | 4.71 | 4.84 | 4.61 | 4.61 | 4.61 | -4.95% | 303 |
| Nov 2, 2026 | 4.90 | 5.00 | 4.84 | 4.85 | 4.85 | 3.63% | 471 |
| Oct 30, 2026 | 4.74 | 4.85 | 4.66 | 4.68 | 4.68 | -5.45% | 919 |
| Oct 29, 2026 | 5.19 | 5.19 | 4.93 | 4.95 | 4.95 | -5.89% | 1,600 |
| Oct 28, 2026 | 5.40 | 5.48 | 5.21 | 5.26 | 5.26 | -0.75% | 334 |
| Oct 27, 2026 | 5.10 | 5.35 | 5.10 | 5.30 | 5.30 | 2.32% | 404 |
| Oct 26, 2026 | 4.97 | 5.24 | 4.96 | 5.18 | 5.18 | 3.60% | 163 |
| Oct 23, 2026 | 4.75 | 5.00 | 4.75 | 5.00 | 5.00 | 1.63% | 24 |
| Oct 22, 2026 | 5.20 | 5.23 | 4.88 | 4.92 | 4.92 | -11.35% | 1,279 |
| Oct 21, 2026 | 5.28 | 5.77 | 5.28 | 5.55 | 5.55 | 2.78% | 44 |
| Oct 20, 2026 | 5.25 | 5.40 | 5.25 | 5.40 | 5.40 | 3.65% | 120 |
| Oct 19, 2026 | 5.23 | 5.26 | 5.16 | 5.21 | 5.21 | -1.14% | 652 |
| Oct 16, 2026 | 5.47 | 5.53 | 5.26 | 5.27 | 5.27 | 0.38% | 957 |
| Oct 15, 2026 | 5.12 | 5.26 | 5.00 | 5.25 | 5.25 | 7.03% | 428 |
| Oct 14, 2026 | 5.08 | 5.15 | 4.89 | 4.91 | 4.91 | -5.85% | 1,708 |
| Oct 13, 2026 | 5.37 | 5.45 | 5.17 | 5.21 | 5.21 | -1.88% | 1,019 |
| Oct 9, 2026 | 5.57 | 5.57 | 5.31 | 5.31 | 5.31 | -0.93% | 691 |
| Oct 8, 2026 | 5.31 | 5.40 | 5.28 | 5.36 | 5.36 | -0.28% | 786 |
| Oct 7, 2026 | 5.43 | 5.49 | 5.34 | 5.38 | 5.38 | -3.85% | 2,404 |
| Oct 6, 2026 | 5.61 | 5.75 | 5.45 | 5.59 | 5.59 | 0.54% | 982 |
| Oct 5, 2026 | 5.62 | 5.78 | 5.52 | 5.56 | 5.56 | 0.18% | 1,266 |
| Oct 2, 2026 | 5.97 | 6.08 | 5.54 | 5.55 | 5.55 | -4.97% | 3,156 |
| Oct 1, 2026 | 6.18 | 6.35 | 5.84 | 5.84 | 5.84 | -5.81% | 1,164 |
| Sep 30, 2026 | 6.61 | 6.70 | 6.20 | 6.20 | 6.20 | -5.92% | 592 |
| Sep 29, 2026 | 6.72 | 6.72 | 6.51 | 6.59 | 6.59 | -0.45% | 197 |
| Sep 28, 2026 | 6.54 | 6.62 | 6.25 | 6.62 | 6.62 | -1.05% | 2,755 |
| Sep 25, 2026 | 6.72 | 6.87 | 6.58 | 6.69 | 6.69 | - | 945 |
| Sep 24, 2026 | 7.03 | 7.03 | 6.69 | 6.69 | 6.69 | -3.60% | 767 |
| Sep 23, 2026 | 7.21 | 7.21 | 6.88 | 6.94 | 6.94 | -3.48% | 805 |
| Sep 22, 2026 | 7.05 | 7.19 | 6.83 | 7.19 | 7.19 | 4.81% | 499 |
| Sep 21, 2026 | 7.34 | 7.43 | 6.84 | 6.86 | 6.86 | -4.19% | 714 |
| Sep 18, 2026 | 7.45 | 7.63 | 7.12 | 7.16 | 7.16 | -3.11% | 513 |
| Sep 17, 2026 | 7.40 | 7.43 | 7.21 | 7.39 | 7.39 | 1.23% | 2,189 |
| Sep 16, 2026 | 7.66 | 7.71 | 7.25 | 7.30 | 7.30 | -2.28% | 481 |
| Sep 15, 2026 | 8.29 | 8.29 | 7.30 | 7.47 | 7.47 | -11.18% | 2,440 |
| Sep 14, 2026 | 8.25 | 8.41 | 8.06 | 8.41 | 8.41 | 0.36% | 1,353 |
| Sep 11, 2026 | 8.26 | 8.42 | 8.25 | 8.38 | 8.38 | 0.24% | 169 |
| Sep 10, 2026 | 8.05 | 8.36 | 7.84 | 8.36 | 8.36 | 1.21% | 45 |
| Sep 9, 2026 | 8.20 | 8.26 | 8.02 | 8.26 | 8.26 | 3.38% | 57 |
| Sep 8, 2026 | 8.00 | 8.03 | 7.83 | 7.99 | 7.99 | 0.25% | 301 |
| Sep 4, 2026 | 7.85 | 8.05 | 7.71 | 7.97 | 7.97 | -1.85% | 308 |
| Sep 3, 2026 | 8.15 | 8.23 | 7.92 | 8.12 | 8.12 | 5.63% | 126 |
| Aug 28, 2026 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | -6.59% | 400 |
| Aug 26, 2026 | 8.20 | 8.23 | 8.20 | 8.23 | 8.23 | -0.48% | 700 |
| Aug 25, 2026 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | 6.64% | 100 |