Hemlo Mining Corp. (TSXV:HMMC)
Canada · Delayed Price · Currency is CAD 6.10
+0.35 (6.09%)
At close: Mar 27, 2026
Hemlo Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 5.71 | 6.16 | 5.70 | 6.10 | 6.10 | 6.09% | 386,824 |
| Mar 26, 2026 | 5.88 | 5.90 | 5.61 | 5.75 | 5.75 | -3.85% | 335,718 |
| Mar 25, 2026 | 5.64 | 5.98 | 5.61 | 5.98 | 5.98 | 9.12% | 455,792 |
| Mar 24, 2026 | 5.46 | 5.58 | 5.28 | 5.48 | 5.48 | 1.01% | 146,324 |
| Mar 23, 2026 | 5.10 | 5.79 | 5.10 | 5.43 | 5.43 | 2.36% | 491,460 |
| Mar 20, 2026 | 5.31 | 5.49 | 4.95 | 5.30 | 5.30 | 0.38% | 399,510 |
| Mar 19, 2026 | 5.25 | 5.50 | 4.90 | 5.28 | 5.28 | -8.97% | 428,454 |
| Mar 18, 2026 | 5.68 | 5.88 | 5.46 | 5.80 | 5.80 | -4.92% | 880,911 |
| Mar 17, 2026 | 5.90 | 6.24 | 5.86 | 6.10 | 6.10 | 3.57% | 260,712 |
| Mar 16, 2026 | 5.76 | 6.04 | 5.68 | 5.89 | 5.89 | -2.16% | 966,268 |
| Mar 13, 2026 | 6.43 | 6.46 | 5.83 | 6.02 | 6.02 | -5.94% | 346,704 |
| Mar 12, 2026 | 6.67 | 6.67 | 6.32 | 6.40 | 6.40 | 0.95% | 238,193 |
| Mar 11, 2026 | 6.80 | 6.80 | 6.33 | 6.34 | 6.34 | -7.17% | 644,642 |
| Mar 10, 2026 | 7.14 | 7.14 | 6.82 | 6.83 | 6.83 | 1.19% | 150,100 |
| Mar 9, 2026 | 6.99 | 6.99 | 6.39 | 6.75 | 6.75 | -2.32% | 371,662 |
| Mar 6, 2026 | 7.13 | 7.13 | 6.75 | 6.91 | 6.91 | -2.12% | 400,089 |
| Mar 5, 2026 | 7.45 | 7.55 | 7.02 | 7.06 | 7.06 | -6.98% | 350,382 |
| Mar 4, 2026 | 7.85 | 7.87 | 7.51 | 7.59 | 7.59 | -1.43% | 234,193 |
| Mar 3, 2026 | 7.75 | 7.75 | 7.13 | 7.70 | 7.70 | -3.02% | 349,648 |
| Mar 2, 2026 | 7.37 | 7.95 | 7.37 | 7.94 | 7.94 | 9.37% | 436,813 |
| Feb 27, 2026 | 7.09 | 7.90 | 6.80 | 7.26 | 7.26 | 0.83% | 298,823 |
| Feb 26, 2026 | 7.84 | 7.84 | 7.20 | 7.20 | 7.20 | -4.38% | 198,146 |
| Feb 25, 2026 | 8.05 | 8.05 | 7.46 | 7.53 | 7.53 | -6.46% | 292,364 |
| Feb 24, 2026 | 7.50 | 8.05 | 7.22 | 8.05 | 8.05 | 7.91% | 384,274 |
| Feb 23, 2026 | 7.11 | 7.76 | 7.10 | 7.46 | 7.46 | 6.12% | 984,801 |
| Feb 20, 2026 | 6.90 | 7.10 | 6.70 | 7.03 | 7.03 | 0.72% | 193,263 |
| Feb 19, 2026 | 6.72 | 6.98 | 6.55 | 6.98 | 6.98 | 5.76% | 317,905 |
| Feb 18, 2026 | 6.70 | 6.94 | 6.60 | 6.60 | 6.60 | -0.15% | 221,774 |
| Feb 17, 2026 | 6.83 | 6.90 | 6.45 | 6.61 | 6.61 | -3.36% | 872,898 |
| Feb 13, 2026 | 6.52 | 7.11 | 6.50 | 6.84 | 6.84 | 4.75% | 835,944 |
| Feb 12, 2026 | 6.80 | 6.80 | 6.45 | 6.53 | 6.53 | -5.91% | 1,504,996 |
| Feb 11, 2026 | 6.89 | 7.00 | 6.49 | 6.94 | 6.94 | 4.20% | 353,672 |
| Feb 10, 2026 | 6.90 | 7.20 | 6.66 | 6.66 | 6.66 | -2.77% | 492,313 |
| Feb 9, 2026 | 6.40 | 6.90 | 6.35 | 6.85 | 6.85 | 8.73% | 334,725 |
| Feb 6, 2026 | 5.90 | 6.34 | 5.90 | 6.30 | 6.30 | 8.43% | 465,279 |
| Feb 5, 2026 | 6.40 | 6.40 | 5.71 | 5.81 | 5.81 | -11.70% | 361,119 |
| Feb 4, 2026 | 6.81 | 6.81 | 6.45 | 6.58 | 6.58 | -0.30% | 1,189,938 |
| Feb 3, 2026 | 6.24 | 6.60 | 6.24 | 6.60 | 6.60 | 10.00% | 382,828 |
| Feb 2, 2026 | 5.91 | 6.29 | 5.86 | 6.00 | 6.00 | -2.12% | 417,005 |
| Jan 30, 2026 | 6.30 | 6.40 | 6.00 | 6.13 | 6.13 | -7.96% | 435,870 |
| Jan 29, 2026 | 7.00 | 7.00 | 6.40 | 6.66 | 6.66 | -3.76% | 570,679 |
| Jan 28, 2026 | 6.98 | 7.05 | 6.84 | 6.92 | 6.92 | - | 322,615 |
| Jan 27, 2026 | 6.98 | 6.98 | 6.73 | 6.92 | 6.92 | 2.52% | 222,158 |
| Jan 26, 2026 | 6.97 | 7.17 | 6.71 | 6.75 | 6.75 | 2.74% | 368,681 |
| Jan 23, 2026 | 6.19 | 6.59 | 6.19 | 6.57 | 6.57 | 5.97% | 453,167 |
| Jan 22, 2026 | 5.80 | 6.56 | 5.70 | 6.20 | 6.20 | 8.77% | 559,368 |
| Jan 21, 2026 | 5.75 | 5.79 | 5.57 | 5.70 | 5.70 | 0.18% | 908,207 |
| Jan 20, 2026 | 5.74 | 5.80 | 5.65 | 5.69 | 5.69 | 1.07% | 250,035 |
| Jan 19, 2026 | 5.79 | 5.79 | 5.46 | 5.63 | 5.63 | 4.26% | 143,253 |
| Jan 16, 2026 | 5.80 | 5.92 | 5.40 | 5.40 | 5.40 | -6.74% | 448,283 |