Hemlo Mining Corp. (HMMCF)
OTCMKTS · Delayed Price · Currency is USD
4.680
-0.040 (-0.85%)
Sep 25, 2026, 11:26 AM EST
HMMCF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 4.98 | 4.98 | 4.72 | 4.72 | 4.72 | -4.26% | 19,873 |
| Sep 23, 2026 | 5.16 | 5.16 | 4.89 | 4.93 | 4.93 | -4.27% | 17,239 |
| Sep 22, 2026 | 4.92 | 5.16 | 4.89 | 5.15 | 5.15 | 5.03% | 18,486 |
| Sep 21, 2026 | 5.16 | 5.16 | 4.86 | 4.90 | 4.90 | -6.46% | 17,086 |
| Sep 18, 2026 | 5.32 | 5.32 | 5.06 | 5.24 | 5.24 | -1.84% | 236,003 |
| Sep 17, 2026 | 5.25 | 5.34 | 5.21 | 5.34 | 5.34 | 4.71% | 9,861 |
| Sep 16, 2026 | 5.30 | 5.30 | 5.03 | 5.10 | 5.10 | -4.14% | 43,266 |
| Sep 15, 2026 | 5.97 | 5.97 | 5.22 | 5.32 | 5.32 | -11.77% | 84,538 |
| Sep 14, 2026 | 6.05 | 6.09 | 5.81 | 6.03 | 6.03 | 0.17% | 73,659 |
| Sep 11, 2026 | 6.08 | 6.10 | 5.93 | 6.02 | 6.02 | 2.03% | 8,154 |
| Sep 10, 2026 | 5.96 | 6.00 | 5.90 | 5.90 | 5.90 | -1.17% | 46,974 |
| Sep 9, 2026 | 5.93 | 5.99 | 5.87 | 5.97 | 5.97 | 3.00% | 72,908 |
| Sep 8, 2026 | 5.75 | 5.83 | 5.73 | 5.80 | 5.80 | 0.80% | 63,241 |
| Sep 4, 2026 | 5.90 | 5.90 | 5.71 | 5.75 | 5.75 | - | 3,067 |
| Sep 3, 2026 | 5.90 | 5.90 | 5.72 | 5.75 | 5.75 | 0.94% | 46,567 |
| Sep 2, 2026 | 5.49 | 5.70 | 5.49 | 5.70 | 5.70 | 5.69% | 16,070 |
| Sep 1, 2026 | 5.38 | 5.41 | 5.37 | 5.39 | 5.39 | -2.82% | 8,459 |
| Aug 31, 2026 | 5.54 | 5.55 | 5.54 | 5.55 | 5.55 | 0.12% | 11,150 |
| Aug 28, 2026 | 5.84 | 5.84 | 5.53 | 5.54 | 5.54 | -2.89% | 48,802 |
| Aug 27, 2026 | 6.49 | 6.49 | 5.71 | 5.71 | 5.71 | -3.31% | 32,832 |
| Aug 26, 2026 | 6.08 | 6.09 | 5.84 | 5.90 | 5.90 | -2.70% | 18,126 |
| Aug 25, 2026 | 5.84 | 6.09 | 5.75 | 6.06 | 6.06 | 4.91% | 14,424 |
| Aug 24, 2026 | 5.87 | 5.87 | 5.71 | 5.78 | 5.78 | 2.41% | 46,365 |
| Aug 21, 2026 | 5.67 | 5.72 | 5.61 | 5.64 | 5.64 | 2.10% | 63,280 |
| Aug 20, 2026 | 5.48 | 5.55 | 5.37 | 5.53 | 5.53 | 5.56% | 50,367 |
| Aug 19, 2026 | 5.28 | 5.32 | 5.19 | 5.24 | 5.24 | 5.58% | 42,394 |
| Aug 18, 2026 | 5.02 | 5.15 | 4.96 | 4.96 | 4.96 | -2.55% | 27,631 |
| Aug 17, 2026 | 5.04 | 5.21 | 5.04 | 5.09 | 5.09 | 0.99% | 19,165 |
| Aug 14, 2026 | 5.11 | 5.14 | 4.99 | 5.04 | 5.04 | -0.57% | 42,007 |
| Aug 13, 2026 | 5.49 | 5.49 | 5.07 | 5.07 | 5.07 | -6.13% | 101,071 |
| Aug 12, 2026 | 5.05 | 5.40 | 4.91 | 5.40 | 5.40 | 9.55% | 105,233 |
| Aug 11, 2026 | 4.90 | 4.96 | 4.89 | 4.93 | 4.93 | 1.65% | 46,274 |
| Aug 10, 2026 | 4.70 | 4.86 | 4.64 | 4.85 | 4.85 | 3.63% | 190,821 |
| Aug 7, 2026 | 4.39 | 4.77 | 4.39 | 4.68 | 4.68 | 11.68% | 194,076 |
| Aug 6, 2026 | 4.15 | 4.23 | 4.09 | 4.19 | 4.19 | 0.07% | 39,183 |
| Aug 5, 2026 | 4.23 | 4.24 | 4.16 | 4.19 | 4.19 | 7.36% | 38,844 |
| Aug 4, 2026 | 3.73 | 3.90 | 3.72 | 3.90 | 3.90 | 8.14% | 29,782 |
| Aug 3, 2026 | 3.86 | 3.86 | 3.61 | 3.61 | 3.61 | -0.73% | 1,854 |
| Jul 31, 2026 | 3.61 | 3.73 | 3.60 | 3.63 | 3.63 | -2.34% | 15,451 |
| Jul 30, 2026 | 3.67 | 3.80 | 3.67 | 3.72 | 3.72 | 2.76% | 23,487 |
| Jul 29, 2026 | 3.82 | 3.86 | 3.53 | 3.62 | 3.62 | -4.50% | 72,446 |
| Jul 28, 2026 | 4.01 | 4.01 | 3.71 | 3.79 | 3.79 | -5.47% | 47,932 |
| Jul 27, 2026 | 4.26 | 4.26 | 3.93 | 4.01 | 4.01 | 2.56% | 53,162 |
| Jul 24, 2026 | 3.88 | 3.91 | 3.85 | 3.91 | 3.91 | 4.55% | 60,817 |
| Jul 23, 2026 | 4.03 | 4.03 | 3.70 | 3.74 | 3.74 | -7.65% | 87,115 |
| Jul 22, 2026 | 4.07 | 4.13 | 4.04 | 4.05 | 4.05 | 2.79% | 88,545 |
| Jul 21, 2026 | 4.11 | 4.11 | 3.88 | 3.94 | 3.94 | -1.01% | 53,017 |
| Jul 20, 2026 | 3.89 | 4.50 | 3.89 | 3.98 | 3.98 | -0.87% | 41,553 |
| Jul 17, 2026 | 4.00 | 4.15 | 3.88 | 4.02 | 4.02 | 0.37% | 8,923 |
| Jul 16, 2026 | 4.51 | 4.51 | 3.96 | 4.00 | 4.00 | -12.63% | 57,735 |