Hunan Gold Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2026	25.84	25.84	24.87	25.46	-	-0.90%	36,474,802
May 19, 2026	26.17	26.17	25.30	25.69	25.69	-1.27%	34,653,310
May 18, 2026	25.84	26.26	25.57	26.02	26.02	-1.14%	39,273,992
May 15, 2026	27.20	27.49	26.07	26.32	26.32	-5.15%	64,919,170
May 14, 2026	28.80	29.10	27.75	27.75	27.75	-4.15%	52,290,710
May 13, 2026	29.23	29.78	28.80	28.95	28.95	-0.99%	47,843,200
May 12, 2026	30.44	30.50	29.20	29.24	29.24	-1.98%	50,163,630
May 11, 2026	30.20	30.45	29.58	29.83	29.83	-2.23%	59,420,160
May 8, 2026	30.19	30.88	30.09	30.51	30.51	0.36%	63,037,730
May 7, 2026	30.70	30.77	29.70	30.40	30.40	0.46%	64,937,900
May 6, 2026	29.06	30.46	28.94	30.26	30.26	4.09%	63,625,190
Apr 30, 2026	28.80	29.24	28.42	29.07	29.07	0.28%	43,625,900
Apr 29, 2026	27.57	29.13	27.57	28.99	28.99	3.61%	44,757,730
Apr 28, 2026	28.68	28.70	27.71	27.98	27.98	-3.02%	42,930,630
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%	47,489,040
Apr 23, 2026	31.19	31.25	29.53	29.89	29.89	-4.66%	62,526,720
Apr 22, 2026	30.46	31.50	30.24	31.35	31.35	1.52%	57,365,230
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%	53,432,830
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%	52,426,390
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