Hemlo Mining Corp. (TSX:HMMC)
Canada · Delayed Price · Currency is CAD 7.95
+0.05 (0.63%)
Sep 3, 2026, 4:00 PM EST
Hemlo Mining Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 522,925 |
| Jul 31, 2026 | 5.10 | 5.27 | 4.96 | 5.08 | 5.08 | -2.87% | 294,905 |
| Jul 30, 2026 | 5.15 | 5.32 | 5.06 | 5.23 | 5.23 | 3.36% | 749,313 |
| Jul 29, 2026 | 5.30 | 5.49 | 4.95 | 5.06 | 5.06 | -5.95% | 880,214 |
| Jul 28, 2026 | 5.54 | 5.54 | 5.24 | 5.38 | 5.38 | -4.44% | 1,016,133 |
| Jul 27, 2026 | 5.66 | 6.00 | 5.52 | 5.63 | 5.63 | 2.18% | 838,591 |
| Jul 24, 2026 | 5.29 | 5.60 | 5.29 | 5.51 | 5.51 | 4.16% | 449,330 |
| Jul 23, 2026 | 5.61 | 5.61 | 5.05 | 5.29 | 5.29 | -7.03% | 826,444 |
| Jul 22, 2026 | 5.62 | 5.92 | 5.62 | 5.69 | 5.69 | 2.71% | 496,678 |
| Jul 21, 2026 | 5.69 | 5.80 | 5.46 | 5.54 | 5.54 | -1.42% | 422,099 |
| Jul 20, 2026 | 5.60 | 5.78 | 5.52 | 5.62 | 5.62 | - | 331,996 |
| Jul 17, 2026 | 5.57 | 5.86 | 5.40 | 5.62 | 5.62 | -0.88% | 295,968 |
| Jul 16, 2026 | 6.41 | 6.51 | 5.54 | 5.67 | 5.67 | -11.82% | 1,368,767 |
| Jul 15, 2026 | 6.52 | 6.68 | 6.38 | 6.43 | 6.43 | -1.08% | 1,180,689 |
| Jul 14, 2026 | 6.45 | 6.67 | 6.39 | 6.50 | 6.50 | 1.40% | 730,866 |
| Jul 13, 2026 | 6.35 | 6.47 | 6.21 | 6.41 | 6.41 | 0.63% | 611,991 |
| Jul 10, 2026 | 6.15 | 6.60 | 6.15 | 6.37 | 6.37 | 1.92% | 903,273 |
| Jul 9, 2026 | 5.65 | 6.29 | 5.65 | 6.25 | 6.25 | 11.61% | 946,859 |
| Jul 8, 2026 | 5.70 | 5.70 | 5.41 | 5.60 | 5.60 | -4.27% | 162,229 |
| Jul 7, 2026 | 5.86 | 5.95 | 5.65 | 5.85 | 5.85 | -1.02% | 447,635 |
| Jul 6, 2026 | 6.00 | 6.06 | 5.83 | 5.91 | 5.91 | 0.17% | 161,365 |
| Jul 3, 2026 | 5.81 | 6.08 | 5.74 | 5.90 | 5.90 | 1.55% | 126,784 |
| Jul 2, 2026 | 5.35 | 5.91 | 5.35 | 5.81 | 5.81 | 10.25% | 487,837 |
| Jun 30, 2026 | 5.34 | 5.50 | 5.21 | 5.27 | 5.27 | -1.86% | 274,641 |
| Jun 29, 2026 | 5.61 | 5.61 | 5.34 | 5.37 | 5.37 | -4.11% | 333,243 |
| Jun 26, 2026 | 5.58 | 5.82 | 5.40 | 5.60 | 5.60 | -0.36% | 465,978 |
| Jun 25, 2026 | 5.66 | 5.80 | 5.40 | 5.62 | 5.62 | 2.37% | 894,433 |
| Jun 24, 2026 | 5.69 | 5.70 | 5.22 | 5.49 | 5.49 | -6.63% | 485,618 |