Hemlo Mining Corp. (TSX:HMMC)
Canada · Delayed Price · Currency is CAD 4.890
-0.360 (-6.86%)
Oct 14, 2026, 4:00 PM EST
Hemlo Mining Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 5.09 | 5.20 | 4.84 | 4.89 | 4.89 | -6.86% | 831,475 |
| Oct 13, 2026 | 5.25 | 5.38 | 5.08 | 5.25 | 5.25 | -1.13% | 1,044,208 |
| Oct 9, 2026 | 5.46 | 5.49 | 5.26 | 5.31 | 5.31 | -0.75% | 1,868,377 |
| Oct 8, 2026 | 5.40 | 5.42 | 5.23 | 5.35 | 5.35 | -0.93% | 948,443 |
| Oct 7, 2026 | 5.41 | 5.56 | 5.31 | 5.40 | 5.40 | -4.09% | 664,162 |
| Oct 6, 2026 | 5.61 | 5.71 | 5.45 | 5.63 | 5.63 | 0.54% | 1,074,065 |
| Oct 5, 2026 | 5.58 | 5.77 | 5.52 | 5.60 | 5.60 | 0.72% | 695,751 |
| Oct 2, 2026 | 5.93 | 6.08 | 5.50 | 5.56 | 5.56 | -4.63% | 1,293,415 |
| Oct 1, 2026 | 6.18 | 6.18 | 5.78 | 5.83 | 5.83 | -5.20% | 1,201,723 |
| Sep 30, 2026 | 6.60 | 6.60 | 6.13 | 6.15 | 6.15 | -6.53% | 662,880 |
| Sep 29, 2026 | 6.67 | 6.67 | 6.47 | 6.58 | 6.58 | 0.30% | 447,999 |
| Sep 28, 2026 | 6.45 | 6.65 | 6.24 | 6.56 | 6.56 | -2.67% | 827,122 |
| Sep 25, 2026 | 6.67 | 6.81 | 6.57 | 6.74 | 6.74 | 1.05% | 1,101,846 |
| Sep 24, 2026 | 6.88 | 7.03 | 6.66 | 6.67 | 6.67 | -4.44% | 455,317 |
| Sep 23, 2026 | 7.07 | 7.21 | 6.85 | 6.98 | 6.98 | -3.46% | 631,611 |
| Sep 22, 2026 | 6.86 | 7.27 | 6.86 | 7.23 | 7.23 | 5.86% | 819,254 |
| Sep 21, 2026 | 7.28 | 7.43 | 6.79 | 6.83 | 6.83 | -6.31% | 611,096 |
| Sep 18, 2026 | 7.48 | 7.66 | 7.06 | 7.29 | 7.29 | -2.15% | 8,721,996 |
| Sep 17, 2026 | 7.39 | 7.54 | 7.20 | 7.45 | 7.45 | 4.49% | 928,380 |
| Sep 16, 2026 | 7.48 | 7.66 | 7.00 | 7.13 | 7.13 | -3.65% | 1,096,363 |
| Sep 15, 2026 | 8.25 | 8.25 | 7.21 | 7.40 | 7.40 | -10.74% | 1,728,062 |
| Sep 14, 2026 | 8.16 | 8.41 | 8.00 | 8.29 | 8.29 | -1.07% | 1,350,817 |
| Sep 11, 2026 | 8.25 | 8.47 | 8.17 | 8.38 | 8.38 | 2.82% | 582,026 |
| Sep 10, 2026 | 8.05 | 8.45 | 7.81 | 8.15 | 8.15 | -0.97% | 473,763 |
| Sep 9, 2026 | 8.08 | 8.30 | 8.08 | 8.23 | 8.23 | 2.75% | 445,994 |
| Sep 8, 2026 | 7.85 | 8.07 | 7.83 | 8.01 | 8.01 | 0.38% | 425,940 |
| Sep 4, 2026 | 7.74 | 8.08 | 7.71 | 7.98 | 7.98 | 0.38% | 287,951 |
| Sep 3, 2026 | 8.10 | 8.22 | 7.81 | 7.95 | 7.95 | 0.63% | 850,844 |
| Sep 2, 2026 | 7.58 | 7.92 | 7.58 | 7.90 | 7.90 | 5.47% | 290,536 |
| Sep 1, 2026 | 7.40 | 7.62 | 7.36 | 7.49 | 7.49 | -2.73% | 441,535 |
| Aug 31, 2026 | 7.75 | 7.76 | 7.48 | 7.70 | 7.70 | -0.90% | 260,544 |
| Aug 28, 2026 | 8.00 | 8.04 | 7.59 | 7.77 | 7.77 | -1.40% | 435,249 |
| Aug 27, 2026 | 8.07 | 8.25 | 7.86 | 7.88 | 7.88 | -3.55% | 418,397 |
| Aug 26, 2026 | 8.35 | 8.46 | 8.08 | 8.17 | 8.17 | -2.04% | 342,586 |
| Aug 25, 2026 | 7.89 | 8.46 | 7.83 | 8.34 | 8.34 | 3.47% | 483,975 |
| Aug 24, 2026 | 7.84 | 8.09 | 7.84 | 8.06 | 8.06 | 3.47% | 389,991 |
| Aug 21, 2026 | 7.78 | 7.94 | 7.67 | 7.79 | 7.79 | 1.56% | 323,528 |
| Aug 20, 2026 | 7.47 | 7.70 | 7.37 | 7.67 | 7.67 | 1.59% | 1,000,189 |
| Aug 19, 2026 | 7.19 | 7.67 | 7.12 | 7.55 | 7.55 | 10.54% | 456,445 |
| Aug 18, 2026 | 6.95 | 7.20 | 6.80 | 6.83 | 6.83 | -3.12% | 287,701 |
| Aug 17, 2026 | 7.03 | 7.29 | 6.93 | 7.05 | 7.05 | 1.44% | 362,355 |
| Aug 14, 2026 | 7.08 | 7.17 | 6.90 | 6.95 | 6.95 | -1.28% | 336,799 |
| Aug 13, 2026 | 7.37 | 7.40 | 7.00 | 7.04 | 7.04 | -5.88% | 920,926 |
| Aug 12, 2026 | 6.90 | 7.57 | 6.78 | 7.48 | 7.48 | 9.20% | 1,449,167 |
| Aug 11, 2026 | 6.71 | 6.95 | 6.71 | 6.85 | 6.85 | 1.33% | 592,518 |
| Aug 10, 2026 | 6.46 | 6.78 | 6.37 | 6.76 | 6.76 | 4.00% | 838,877 |
| Aug 7, 2026 | 6.00 | 6.64 | 6.00 | 6.50 | 6.50 | 10.73% | 1,066,131 |
| Aug 6, 2026 | 5.71 | 5.96 | 5.69 | 5.87 | 5.87 | 0.86% | 606,206 |
| Aug 5, 2026 | 5.62 | 6.04 | 5.62 | 5.82 | 5.82 | 6.59% | 1,944,608 |
| Aug 4, 2026 | 5.31 | 5.51 | 5.08 | 5.46 | 5.46 | 7.48% | 523,100 |