Hunan Gold Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	28.68	28.70	27.71	27.98	27.98	-3.02%	42,930,632
Apr 27, 2026	29.00	29.34	28.44	28.85	28.85	-2.24%	43,538,020
Apr 24, 2026	29.89	29.94	28.81	29.51	29.51	-1.27%	47,489,042
Apr 23, 2026	31.19	31.25	29.53	29.89	29.89	-4.66%	62,526,726
Apr 22, 2026	30.46	31.50	30.24	31.35	31.35	1.52%	57,365,239
Apr 21, 2026	30.39	30.98	30.03	30.88	30.88	1.61%	54,222,720
Apr 20, 2026	30.12	30.71	30.12	30.39	30.39	0.80%	53,432,837
Apr 17, 2026	29.25	30.38	29.21	30.15	30.15	1.38%	66,652,620
Apr 16, 2026	29.18	29.98	28.90	29.74	29.74	1.92%	52,426,396
Apr 15, 2026	30.10	30.40	29.06	29.18	29.18	-1.15%	62,297,430
Apr 14, 2026	30.00	30.10	29.14	29.52	29.52	-0.27%	49,014,860
Apr 13, 2026	30.00	30.11	29.47	29.60	29.60	-2.89%	54,074,320
Apr 10, 2026	31.20	31.28	30.40	30.48	30.48	-1.77%	59,404,720
Apr 9, 2026	30.88	31.46	30.47	31.03	31.03	-3.24%	83,206,000
Apr 8, 2026	30.64	32.07	30.45	32.07	32.07	10.02%	94,841,390
Apr 7, 2026	29.00	29.37	28.77	29.15	29.15	0.34%	37,420,770
Apr 3, 2026	29.68	29.71	28.80	29.05	29.05	-0.95%	38,932,190
Apr 2, 2026	30.60	30.65	29.00	29.33	29.33	-5.48%	78,926,070
Apr 1, 2026	31.63	31.98	30.58	31.03	31.03	0.42%	89,747,880
Mar 31, 2026	30.41	31.48	30.09	30.90	30.90	1.64%	114,216,700
Mar 30, 2026	29.22	30.50	29.00	30.40	30.40	3.93%	88,093,750
Mar 27, 2026	27.44	29.50	27.44	29.25	29.25	3.98%	62,420,030
Mar 26, 2026	28.97	29.00	27.88	28.13	28.13	-2.77%	52,514,720
Mar 25, 2026	29.75	29.79	28.75	28.93	28.93	2.26%	96,848,160
Mar 24, 2026	27.96	28.35	27.17	28.29	28.29	3.63%	68,302,260
Mar 23, 2026	28.88	28.92	27.10	27.30	27.30	-7.14%	92,484,510
Mar 20, 2026	30.09	30.87	29.34	29.40	29.40	-0.68%	68,883,860
Mar 19, 2026	30.77	30.79	29.44	29.60	29.60	-6.00%	65,696,570
Mar 18, 2026	31.24	31.59	30.91	31.49	31.49	-0.19%	48,416,870
Mar 17, 2026	31.76	32.16	31.53	31.55	31.55	-0.50%	56,532,530
Mar 16, 2026	32.50	32.65	30.86	31.71	31.71	-3.85%	83,964,990
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