Hemlo Mining Corp. (HMMCF)
OTCMKTS · Delayed Price · Currency is USD
4.920
+0.071 (1.46%)
Aug 11, 2026, 3:40 PM EST
HMMCF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 38,118 |
| 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% | 27,738 |
| 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% | 23,509 |
| 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% | 17,087 |
| 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 |
| Jul 15, 2026 | 4.68 | 4.69 | 4.57 | 4.58 | 4.58 | -1.28% | 24,572 |
| Jul 14, 2026 | 4.66 | 4.70 | 4.63 | 4.64 | 4.64 | 2.37% | 42,637 |
| Jul 13, 2026 | 4.65 | 4.65 | 4.42 | 4.53 | 4.53 | 0.67% | 78,104 |
| Jul 10, 2026 | 4.39 | 4.60 | 4.39 | 4.50 | 4.50 | 2.55% | 42,080 |
| Jul 9, 2026 | 4.13 | 4.42 | 4.13 | 4.39 | 4.39 | 13.83% | 73,853 |
| Jul 8, 2026 | 4.15 | 4.15 | 3.84 | 3.86 | 3.86 | -3.87% | 12,599 |
| Jul 7, 2026 | 4.18 | 4.18 | 4.01 | 4.01 | 4.01 | -3.14% | 60,896 |
| Jul 6, 2026 | 4.29 | 4.29 | 4.13 | 4.14 | 4.14 | 1.72% | 19,612 |
| Jul 2, 2026 | 3.87 | 4.15 | 3.84 | 4.07 | 4.07 | 6.43% | 21,607 |
| Jul 1, 2026 | 3.98 | 3.98 | 3.82 | 3.82 | 3.82 | 3.41% | 6,605 |
| Jun 30, 2026 | 3.75 | 3.82 | 3.68 | 3.70 | 3.70 | -2.68% | 67,769 |
| Jun 29, 2026 | 3.89 | 3.91 | 3.80 | 3.80 | 3.80 | -2.56% | 18,891 |
| Jun 26, 2026 | 4.05 | 4.08 | 3.85 | 3.90 | 3.90 | -1.27% | 42,344 |
| Jun 25, 2026 | 3.98 | 4.07 | 3.82 | 3.95 | 3.95 | 3.95% | 139,618 |
| Jun 24, 2026 | 4.11 | 4.11 | 3.72 | 3.80 | 3.80 | -8.87% | 73,317 |
| Jun 23, 2026 | 4.50 | 4.50 | 4.17 | 4.17 | 4.17 | -6.92% | 19,753 |
| Jun 22, 2026 | 4.38 | 4.51 | 4.36 | 4.48 | 4.48 | -1.97% | 30,005 |
| Jun 18, 2026 | 4.61 | 4.61 | 4.55 | 4.57 | 4.57 | -3.46% | 47,329 |
| Jun 17, 2026 | 5.16 | 5.16 | 4.73 | 4.73 | 4.73 | -2.19% | 38,408 |
| Jun 16, 2026 | 4.80 | 4.84 | 4.69 | 4.84 | 4.84 | -0.21% | 51,639 |
| Jun 15, 2026 | 4.46 | 5.10 | 4.46 | 4.85 | 4.85 | 12.11% | 27,225 |
| Jun 12, 2026 | 4.29 | 4.33 | 4.14 | 4.33 | 4.33 | 3.25% | 8,426 |
| Jun 11, 2026 | 4.02 | 4.19 | 4.02 | 4.19 | 4.19 | 2.20% | 37,978 |
| Jun 10, 2026 | 4.16 | 4.19 | 4.07 | 4.10 | 4.10 | -8.07% | 24,380 |
| Jun 9, 2026 | 4.58 | 4.58 | 4.41 | 4.46 | 4.46 | -3.25% | 30,235 |
| Jun 8, 2026 | 4.56 | 4.61 | 4.55 | 4.61 | 4.61 | 2.22% | 47,633 |
| Jun 5, 2026 | 4.77 | 4.85 | 4.51 | 4.51 | 4.51 | -7.39% | 34,457 |
| Jun 4, 2026 | 5.07 | 5.07 | 4.76 | 4.87 | 4.87 | 3.62% | 38,424 |
| Jun 3, 2026 | 4.62 | 4.78 | 4.62 | 4.70 | 4.70 | 1.03% | 24,130 |
| Jun 2, 2026 | 4.71 | 4.74 | 4.57 | 4.65 | 4.65 | -1.44% | 23,861 |
| Jun 1, 2026 | 4.56 | 4.74 | 4.56 | 4.72 | 4.72 | 1.51% | 25,300 |