Hemlo Mining Corp. (HMMCF)
OTCMKTS · Delayed Price · Currency is USD
3.760
+0.110 (3.01%)
Nov 9, 2026, 3:26 PM EST
HMMCF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 3.71 | 3.78 | 3.71 | 3.76 | 3.76 | 3.01% | 55,391 |
| Nov 6, 2026 | 3.55 | 3.67 | 3.51 | 3.65 | 3.65 | 1.39% | 112,734 |
| Nov 5, 2026 | 3.65 | 3.75 | 3.57 | 3.60 | 3.60 | -0.15% | 119,029 |
| Nov 4, 2026 | 3.31 | 3.63 | 3.31 | 3.61 | 3.61 | 9.68% | 50,098 |
| Nov 3, 2026 | 3.52 | 3.52 | 3.29 | 3.29 | 3.29 | -3.78% | 28,814 |
| Nov 2, 2026 | 3.56 | 3.56 | 3.41 | 3.42 | 3.42 | 1.12% | 50,323 |
| Oct 30, 2026 | 3.49 | 3.49 | 3.30 | 3.38 | 3.38 | -3.76% | 26,861 |
| Oct 29, 2026 | 3.54 | 3.56 | 3.49 | 3.51 | 3.51 | -5.14% | 28,568 |
| Oct 28, 2026 | 3.75 | 3.75 | 3.70 | 3.70 | 3.70 | -1.20% | 33,162 |
| Oct 27, 2026 | 3.73 | 3.80 | 3.70 | 3.75 | 3.75 | 2.94% | 85,694 |
| Oct 26, 2026 | 3.60 | 3.76 | 3.60 | 3.64 | 3.64 | 0.86% | 99,645 |
| Oct 23, 2026 | 3.38 | 3.63 | 3.36 | 3.61 | 3.61 | 6.09% | 164,069 |
| Oct 22, 2026 | 3.72 | 3.73 | 3.37 | 3.40 | 3.40 | -12.89% | 223,275 |
| Oct 21, 2026 | 3.80 | 4.03 | 3.80 | 3.90 | 3.90 | 3.53% | 123,108 |
| Oct 20, 2026 | 3.79 | 3.85 | 3.72 | 3.77 | 3.77 | 0.28% | 65,029 |
| Oct 19, 2026 | 4.24 | 4.24 | 3.67 | 3.76 | 3.76 | 0.39% | 130,701 |
| Oct 16, 2026 | 3.78 | 3.92 | 3.71 | 3.75 | 3.75 | -1.19% | 43,574 |
| Oct 15, 2026 | 3.53 | 3.79 | 3.52 | 3.79 | 3.79 | 10.50% | 55,476 |
| Oct 14, 2026 | 3.59 | 3.61 | 3.41 | 3.43 | 3.43 | -7.38% | 82,788 |
| Oct 13, 2026 | 3.89 | 3.89 | 3.60 | 3.70 | 3.70 | -5.52% | 54,164 |
| Oct 12, 2026 | 3.80 | 4.00 | 3.78 | 3.92 | 3.92 | 5.55% | 1,692 |
| Oct 9, 2026 | 3.77 | 3.79 | 3.71 | 3.71 | 3.71 | -0.51% | 52,740 |
| Oct 8, 2026 | 3.77 | 3.80 | 3.68 | 3.73 | 3.73 | -0.77% | 42,013 |
| Oct 7, 2026 | 3.77 | 3.79 | 3.74 | 3.76 | 3.76 | -5.23% | 14,605 |
| Oct 6, 2026 | 3.90 | 4.01 | 3.89 | 3.97 | 3.97 | 1.02% | 51,672 |
| Oct 5, 2026 | 3.95 | 3.96 | 3.91 | 3.93 | 3.93 | -0.52% | 72,930 |
| Oct 2, 2026 | 4.20 | 4.20 | 3.90 | 3.95 | 3.95 | -3.89% | 84,242 |
| Oct 1, 2026 | 4.33 | 4.33 | 4.10 | 4.11 | 4.11 | -5.00% | 88,749 |
| Sep 30, 2026 | 4.63 | 4.63 | 4.33 | 4.33 | 4.33 | -6.56% | 4,551 |
| Sep 29, 2026 | 4.61 | 4.64 | 4.60 | 4.63 | 4.63 | 1.09% | 80,300 |
| Sep 28, 2026 | 4.66 | 4.66 | 4.47 | 4.58 | 4.58 | -3.98% | 167,288 |
| Sep 25, 2026 | 4.95 | 4.95 | 4.66 | 4.77 | 4.77 | 1.06% | 66,369 |
| 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 |