Hunan Gold Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	20.77	21.69	20.77	21.53	21.53	3.76%	72,254,784
Sep 4, 2025	22.10	22.20	20.44	20.75	20.75	-6.07%	96,422,026
Sep 3, 2025	23.27	23.43	21.50	22.09	22.09	-0.90%	109,901,298
Sep 2, 2025	23.12	23.29	22.08	22.29	22.29	-1.98%	138,551,646
Sep 1, 2025	21.25	22.74	20.90	22.74	22.74	10.01%	120,216,678
Aug 29, 2025	20.54	20.95	20.38	20.67	20.67	1.03%	69,663,594
Aug 28, 2025	20.15	20.66	19.91	20.46	20.46	1.54%	56,053,581
Aug 27, 2025	20.96	21.20	20.10	20.15	20.15	-3.59%	70,399,750
Aug 26, 2025	20.79	21.44	20.69	20.90	20.90	-1.18%	94,571,770
Aug 25, 2025	20.50	21.52	20.31	21.15	21.15	5.17%	105,504,282
Aug 22, 2025	19.92	20.43	19.87	20.11	20.11	0.05%	50,980,574
Aug 21, 2025	19.70	20.73	19.69	20.10	20.10	2.19%	70,310,594
Aug 20, 2025	18.88	19.91	18.80	19.67	19.67	3.91%	80,497,673
Aug 19, 2025	19.01	19.22	18.80	18.93	18.93	-0.94%	39,367,304
Aug 18, 2025	19.27	19.35	18.86	19.11	19.11	-0.73%	47,493,567
Aug 15, 2025	18.81	19.30	18.58	19.25	19.25	1.26%	42,564,133
Aug 14, 2025	19.34	19.40	18.96	19.01	19.01	-1.20%	51,229,336
Aug 13, 2025	18.35	19.32	18.33	19.24	19.24	4.79%	88,588,957
Aug 12, 2025	18.37	18.46	18.28	18.36	18.36	-0.38%	29,128,104
Aug 11, 2025	18.62	18.72	18.38	18.43	18.43	-3.25%	57,155,569
Aug 8, 2025	19.12	19.20	18.93	19.05	19.05	0.63%	47,416,071
Aug 7, 2025	18.72	18.98	18.58	18.93	18.93	1.12%	42,317,287
Aug 6, 2025	18.58	18.80	18.51	18.72	18.72	1.30%	41,563,731
Aug 5, 2025	18.37	19.15	18.25	18.48	18.48	1.09%	87,352,792
Aug 4, 2025	18.03	18.29	17.95	18.28	18.28	3.10%	54,980,498
Aug 1, 2025	17.68	17.80	17.63	17.73	17.73	-0.23%	21,031,086
Jul 31, 2025	18.12	18.13	17.67	17.77	17.77	-3.11%	56,390,911
Jul 30, 2025	18.32	18.80	18.28	18.34	18.34	0.11%	48,172,250
Jul 29, 2025	18.18	18.36	18.14	18.32	18.32	0.16%	31,251,717
Jul 28, 2025	18.78	18.78	18.21	18.29	18.29	-3.38%	56,007,515
Jul 25, 2025	18.50	19.39	18.41	18.93	18.93	1.88%	62,958,058
Jul 24, 2025	18.35	18.60	18.15	18.58	18.58	0.27%	38,791,690
Jul 23, 2025	18.78	18.83	18.44	18.53	18.53	-0.43%	40,064,757
Jul 22, 2025	18.58	18.80	18.46	18.61	18.61	1.53%	69,734,378
Jul 21, 2025	17.88	18.39	17.88	18.33	18.33	2.57%	60,191,561
Jul 18, 2025	17.79	17.90	17.77	17.87	17.87	0.45%	24,162,108
Jul 17, 2025	17.87	17.91	17.75	17.79	17.79	-0.61%	28,314,725
Jul 16, 2025	17.96	18.05	17.82	17.90	17.90	-1.21%	30,086,822
Jul 15, 2025	18.00	18.14	17.81	18.12	18.12	-	41,403,930
Jul 14, 2025	18.00	18.32	17.75	18.12	18.12	-1.84%	70,062,508
Jul 11, 2025	18.18	18.62	18.03	18.46	18.46	2.21%	53,997,902
Jul 10, 2025	17.72	18.10	17.63	18.06	18.06	2.61%	45,986,276
Jul 9, 2025	17.84	17.94	17.54	17.60	17.60	-2.22%	34,072,391
Jul 8, 2025	17.91	18.05	17.91	18.00	18.00	1.07%	25,330,232
Jul 7, 2025	17.70	17.95	17.68	17.81	17.81	-0.78%	22,682,348
Jul 4, 2025	18.04	18.07	17.71	17.95	17.95	-1.43%	32,998,739
Jul 3, 2025	18.13	18.27	18.00	18.21	18.21	0.61%	29,790,266
Jul 2, 2025	18.20	18.33	18.08	18.10	18.10	-0.98%	35,607,821
Jul 1, 2025	17.97	18.28	17.86	18.28	18.28	2.41%	51,013,025
Jun 30, 2025	17.50	17.86	17.39	17.85	17.85	0.96%	34,247,447