Hunan Gold Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	34.01	34.44	32.86	32.98	32.98	-4.63%	70,807,170
Mar 12, 2026	35.47	35.48	34.06	34.58	34.58	-2.54%	78,944,060
Mar 11, 2026	36.80	37.06	35.33	35.48	35.48	-2.77%	83,791,790
Mar 10, 2026	37.21	37.50	36.26	36.49	36.49	-1.35%	83,675,930
Mar 9, 2026	36.02	37.66	35.20	36.99	36.99	-0.03%	112,633,400
Mar 6, 2026	36.02	38.25	35.35	37.00	37.00	0.35%	125,190,200
Mar 5, 2026	39.26	39.50	36.34	36.87	36.87	-4.95%	140,307,600
Mar 4, 2026	36.72	40.14	36.72	38.79	38.79	-4.65%	172,242,100
Mar 3, 2026	40.73	43.67	40.21	40.68	40.68	-1.90%	271,714,900
Mar 2, 2026	40.00	41.47	39.41	41.47	41.47	10.00%	265,301,382
Feb 27, 2026	34.01	37.70	33.95	37.70	37.70	10.01%	156,945,125
Feb 26, 2026	34.47	35.39	33.82	34.27	34.27	1.00%	96,493,614
Feb 25, 2026	33.77	34.33	33.00	33.93	33.93	0.35%	98,548,380
Feb 24, 2026	33.99	34.77	33.63	33.81	33.81	4.03%	109,612,300
Feb 13, 2026	32.66	33.38	32.42	32.50	32.50	-1.84%	72,106,600
Feb 12, 2026	33.73	34.04	33.07	33.11	33.11	-2.33%	91,305,990
Feb 11, 2026	33.98	34.74	33.78	33.90	33.90	-0.18%	90,923,120
Feb 10, 2026	35.32	35.90	33.88	33.96	33.96	-4.09%	113,220,200
Feb 9, 2026	36.50	37.14	35.22	35.41	35.41	-1.53%	176,165,200
Feb 6, 2026	32.13	35.98	31.15	35.96	35.96	9.94%	217,917,700
Feb 5, 2026	34.50	35.50	32.33	32.71	32.71	-8.94%	202,234,800
Feb 4, 2026	39.50	39.50	35.33	35.92	35.92	-1.94%	216,783,471
Feb 3, 2026	34.97	36.63	34.13	36.63	36.63	10.00%	216,372,700
Feb 2, 2026	33.30	35.50	33.30	33.30	33.30	-10.00%	227,344,200
Jan 30, 2026	37.00	37.00	36.00	37.00	37.00	9.99%	364,409,808
Jan 29, 2026	33.64	33.64	33.64	33.64	33.64	10.01%	4,389,873
Jan 28, 2026	30.58	30.58	30.58	30.58	30.58	10.00%	3,540,346
Jan 27, 2026	27.80	27.80	27.80	27.80	27.80	10.01%	3,041,605
Jan 26, 2026	25.27	25.27	25.27	25.27	25.27	10.01%	7,963,510
Jan 9, 2026	22.09	23.05	22.05	22.97	22.97	3.94%	63,745,870
Jan 8, 2026	22.26	22.68	21.87	22.10	22.10	-0.99%	42,007,810
Jan 7, 2026	22.39	22.85	22.03	22.32	22.32	0.59%	63,920,120
Jan 6, 2026	21.91	22.50	21.81	22.19	22.19	2.21%	62,451,558
Jan 5, 2026	21.43	21.89	21.41	21.71	21.71	2.94%	59,947,960
Dec 31, 2025	21.16	21.59	20.93	21.09	21.09	-0.99%	33,274,500
Dec 30, 2025	20.62	21.40	20.54	21.30	21.30	0.19%	42,772,610
Dec 29, 2025	21.56	21.90	21.25	21.26	21.26	-1.39%	54,468,500
Dec 26, 2025	21.41	21.64	21.27	21.56	21.56	2.33%	44,160,150
Dec 25, 2025	21.40	21.40	20.95	21.07	21.07	-2.54%	41,950,300
Dec 24, 2025	22.15	22.20	21.54	21.62	21.62	-1.32%	43,907,720
Dec 23, 2025	22.18	22.36	21.82	21.91	21.91	0.37%	53,594,970
Dec 22, 2025	21.51	21.96	21.44	21.83	21.83	2.73%	47,284,960
Dec 19, 2025	20.91	21.25	20.68	21.25	21.25	0.76%	29,555,760
Dec 18, 2025	21.00	21.39	20.85	21.09	21.09	0.33%	31,076,523
Dec 17, 2025	20.58	21.20	20.55	21.02	21.02	2.84%	36,833,820
Dec 16, 2025	21.12	21.24	20.39	20.44	20.44	-4.97%	41,844,330
Dec 15, 2025	21.14	21.57	21.03	21.51	21.51	1.37%	38,214,868
Dec 12, 2025	21.20	21.25	20.89	21.22	21.22	2.36%	40,650,830
Dec 11, 2025	21.10	21.22	20.70	20.73	20.73	-1.10%	30,783,892
Dec 10, 2025	20.91	20.99	20.75	20.96	20.96	1.06%	26,639,480