Hemlo Mining Corp. (TSX:HMMC)
Canada · Delayed Price · Currency is CAD 5.51
+0.22 (4.16%)
Jul 24, 2026, 4:00 PM EST
Hemlo Mining Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 23, 2026 | 6.11 | 6.22 | 5.84 | 5.88 | 5.88 | -7.55% | 108,564 |
| Jun 22, 2026 | 6.26 | 6.44 | 6.14 | 6.36 | 6.36 | - | 197,076 |
| Jun 19, 2026 | 6.37 | 6.50 | 6.29 | 6.36 | 6.36 | -1.70% | 210,352 |
| Jun 18, 2026 | 6.60 | 6.68 | 6.37 | 6.47 | 6.47 | -1.22% | 429,941 |
| Jun 17, 2026 | 6.70 | 7.20 | 6.54 | 6.55 | 6.55 | -2.53% | 1,158,558 |
| Jun 16, 2026 | 6.70 | 6.80 | 6.51 | 6.72 | 6.72 | 0.30% | 683,835 |
| Jun 15, 2026 | 6.50 | 7.24 | 6.49 | 6.70 | 6.70 | 9.48% | 389,290 |
| Jun 12, 2026 | 5.99 | 6.12 | 5.75 | 6.12 | 6.12 | 5.15% | 271,476 |
| Jun 11, 2026 | 5.83 | 5.91 | 5.65 | 5.82 | 5.82 | 2.46% | 329,812 |
| Jun 10, 2026 | 6.25 | 6.25 | 5.61 | 5.68 | 5.68 | -8.24% | 312,958 |
| Jun 9, 2026 | 6.39 | 6.49 | 6.13 | 6.19 | 6.19 | -3.73% | 358,524 |
| Jun 8, 2026 | 6.29 | 6.43 | 6.28 | 6.43 | 6.43 | 2.39% | 227,527 |
| Jun 5, 2026 | 6.68 | 6.68 | 6.28 | 6.28 | 6.28 | -7.51% | 418,382 |
| Jun 4, 2026 | 6.58 | 6.88 | 6.53 | 6.79 | 6.79 | 4.78% | 115,553 |
| Jun 3, 2026 | 6.50 | 6.74 | 6.38 | 6.48 | 6.48 | 0.31% | 256,073 |
| Jun 2, 2026 | 6.50 | 6.58 | 6.31 | 6.46 | 6.46 | -0.46% | 182,079 |
| Jun 1, 2026 | 6.31 | 6.86 | 6.05 | 6.49 | 6.49 | 1.41% | 184,374 |
| May 29, 2026 | 6.45 | 6.60 | 6.25 | 6.40 | 6.40 | 0.63% | 190,479 |
| May 28, 2026 | 5.86 | 6.40 | 5.86 | 6.36 | 6.36 | 6.18% | 332,911 |
| May 27, 2026 | 6.12 | 6.16 | 5.88 | 5.99 | 5.99 | -1.64% | 188,842 |
| May 26, 2026 | 6.16 | 6.23 | 6.04 | 6.09 | 6.09 | -2.87% | 147,697 |
| May 25, 2026 | 6.11 | 6.35 | 6.01 | 6.27 | 6.27 | 2.79% | 73,399 |
| May 22, 2026 | 5.90 | 6.10 | 5.77 | 6.10 | 6.10 | -0.16% | 108,228 |
| May 21, 2026 | 6.28 | 6.30 | 5.75 | 6.11 | 6.11 | -3.78% | 425,297 |
| May 20, 2026 | 6.02 | 6.49 | 6.02 | 6.35 | 6.35 | 3.08% | 283,267 |
| May 19, 2026 | 6.05 | 6.30 | 5.75 | 6.16 | 6.16 | -0.65% | 827,913 |
| May 15, 2026 | 6.30 | 6.35 | 6.09 | 6.20 | 6.20 | -3.28% | 249,398 |
| May 14, 2026 | 6.21 | 6.63 | 6.16 | 6.41 | 6.41 | 4.91% | 230,608 |