Hemlo Mining Corp. (HMMCF)
OTCMKTS · Delayed Price · Currency is USD
3.900
-0.050 (-1.27%)
At close: Jun 26, 2026
HMMCF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 29, 2026 | 4.58 | 4.73 | 4.58 | 4.65 | 4.65 | 0.94% | 4,214 |
| May 28, 2026 | 4.30 | 4.61 | 4.30 | 4.61 | 4.61 | 4.46% | 25,000 |
| May 27, 2026 | 4.34 | 4.42 | 4.30 | 4.41 | 4.41 | -0.68% | 41,453 |
| May 26, 2026 | 4.48 | 4.48 | 4.39 | 4.44 | 4.44 | 1.37% | 15,576 |
| May 22, 2026 | 4.20 | 4.39 | 4.20 | 4.38 | 4.38 | 1.39% | 17,376 |
| May 21, 2026 | 4.51 | 4.55 | 4.20 | 4.32 | 4.32 | -4.00% | 77,317 |
| May 20, 2026 | 4.55 | 4.71 | 4.50 | 4.50 | 4.50 | 1.81% | 72,393 |
| May 19, 2026 | 4.70 | 4.72 | 4.25 | 4.42 | 4.42 | -7.92% | 177,521 |
| May 18, 2026 | 4.71 | 4.80 | 4.55 | 4.80 | 4.80 | 6.19% | 14,320 |
| May 15, 2026 | 4.55 | 4.58 | 4.49 | 4.52 | 4.52 | -3.00% | 71,189 |
| May 14, 2026 | 4.54 | 4.76 | 4.54 | 4.66 | 4.66 | 3.56% | 48,006 |
| May 13, 2026 | 4.60 | 4.66 | 4.50 | 4.50 | 4.50 | -1.32% | 69,273 |
| May 12, 2026 | 4.31 | 4.56 | 4.31 | 4.56 | 4.56 | 3.57% | 32,775 |
| May 11, 2026 | 4.30 | 4.41 | 4.30 | 4.40 | 4.40 | 2.40% | 122,174 |
| May 8, 2026 | 4.29 | 4.33 | 4.17 | 4.30 | 4.30 | 6.44% | 33,235 |
| May 7, 2026 | 4.18 | 4.26 | 4.04 | 4.04 | 4.04 | -1.46% | 43,625 |
| May 6, 2026 | 4.08 | 4.17 | 4.07 | 4.10 | 4.10 | 2.76% | 64,053 |
| May 5, 2026 | 3.91 | 4.01 | 3.91 | 3.99 | 3.99 | 3.91% | 14,186 |
| May 4, 2026 | 3.91 | 3.93 | 3.82 | 3.84 | 3.84 | -5.19% | 58,709 |
| May 1, 2026 | 3.92 | 4.05 | 3.90 | 4.05 | 4.05 | 5.19% | 30,304 |
| Apr 30, 2026 | 3.98 | 3.98 | 3.85 | 3.85 | 3.85 | 1.53% | 5,450 |
| Apr 29, 2026 | 4.07 | 4.07 | 3.79 | 3.79 | 3.79 | -5.20% | 27,665 |
| Apr 28, 2026 | 4.16 | 4.17 | 4.00 | 4.00 | 4.00 | -6.98% | 30,035 |
| Apr 27, 2026 | 4.37 | 4.44 | 4.29 | 4.30 | 4.30 | -2.27% | 15,919 |
| Apr 24, 2026 | 4.38 | 4.41 | 4.36 | 4.40 | 4.40 | 0.69% | 41,989 |
| Apr 23, 2026 | 4.70 | 4.70 | 4.37 | 4.37 | 4.37 | -6.92% | 6,638 |
| Apr 22, 2026 | 4.78 | 4.81 | 4.70 | 4.70 | 4.69 | -5.15% | 36,648 |
| Apr 21, 2026 | 5.50 | 5.50 | 4.94 | 4.95 | 4.95 | -4.62% | 41,351 |
| Apr 20, 2026 | 5.00 | 5.19 | 5.00 | 5.19 | 5.19 | 4.22% | 9,943 |
| Apr 17, 2026 | 4.99 | 4.99 | 4.97 | 4.98 | 4.98 | 8.50% | 35,732 |
| Apr 16, 2026 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | 1.32% | 35,000 |