Hemlo Mining Corp. (TSXV:HMMC)
Canada · Delayed Price · Currency is CAD 6.58
-0.02 (-0.30%)
At close: Feb 4, 2026
Hemlo Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 15, 2026 | 5.72 | 5.96 | 5.40 | 5.79 | 5.79 | 7.42% | 785,189 |
| Jan 14, 2026 | 5.40 | 5.45 | 5.06 | 5.39 | 5.39 | 1.89% | 580,460 |
| Jan 13, 2026 | 5.26 | 5.50 | 5.06 | 5.29 | 5.29 | 1.93% | 1,117,212 |
| Jan 12, 2026 | 4.90 | 5.33 | 4.85 | 5.19 | 5.19 | 9.26% | 503,678 |
| Jan 9, 2026 | 4.80 | 5.02 | 4.74 | 4.75 | 4.75 | -1.45% | 121,925 |
| Jan 8, 2026 | 5.02 | 5.10 | 4.80 | 4.82 | 4.82 | -3.98% | 192,829 |
| Jan 7, 2026 | 5.10 | 5.12 | 4.98 | 5.02 | 5.02 | -1.95% | 267,021 |
| Jan 6, 2026 | 5.04 | 5.20 | 4.71 | 5.12 | 5.12 | 1.79% | 431,784 |
| Jan 5, 2026 | 5.00 | 5.20 | 4.80 | 5.03 | 5.03 | 0.60% | 380,265 |
| Jan 2, 2026 | 5.15 | 5.18 | 4.90 | 5.00 | 5.00 | -3.47% | 101,053 |
| Dec 31, 2025 | 5.25 | 5.31 | 5.05 | 5.18 | 5.18 | -2.26% | 144,598 |
| Dec 30, 2025 | 5.25 | 5.35 | 5.10 | 5.30 | 5.30 | 1.92% | 158,651 |
| Dec 29, 2025 | 5.25 | 5.35 | 5.10 | 5.20 | 5.20 | -3.70% | 237,945 |
| Dec 24, 2025 | 5.52 | 5.55 | 5.19 | 5.40 | 5.40 | -1.55% | 243,271 |
| Dec 23, 2025 | 5.45 | 5.62 | 5.06 | 5.49 | 5.49 | 0.64% | 661,642 |
| Dec 22, 2025 | 5.39 | 5.74 | 5.30 | 5.45 | 5.45 | 1.68% | 247,640 |
| Dec 19, 2025 | 5.15 | 5.74 | 5.14 | 5.36 | 5.36 | 4.28% | 501,749 |
| Dec 18, 2025 | 4.70 | 5.25 | 4.70 | 5.14 | 5.14 | 8.21% | 1,223,471 |
| Dec 17, 2025 | 4.30 | 4.81 | 4.28 | 4.75 | 4.75 | 11.24% | 874,161 |
| Dec 16, 2025 | 4.05 | 4.38 | 4.01 | 4.27 | 4.27 | 5.17% | 547,477 |
| Dec 15, 2025 | 4.10 | 4.10 | 4.02 | 4.06 | 4.06 | 1.00% | 699,260 |
| Dec 12, 2025 | 4.00 | 4.12 | 3.95 | 4.02 | 4.02 | 0.75% | 717,483 |
| Dec 11, 2025 | 3.83 | 4.03 | 3.83 | 3.99 | 3.99 | 2.57% | 374,868 |
| Dec 10, 2025 | 3.88 | 3.95 | 3.71 | 3.89 | 3.89 | 1.83% | 312,806 |
| Dec 9, 2025 | 3.76 | 3.93 | 3.73 | 3.82 | 3.82 | 1.87% | 290,431 |
| Dec 8, 2025 | 3.90 | 3.90 | 3.70 | 3.75 | 3.75 | -3.60% | 246,594 |
| Dec 5, 2025 | 3.73 | 3.90 | 3.65 | 3.89 | 3.89 | 5.14% | 343,617 |
| Dec 4, 2025 | 3.97 | 4.00 | 3.63 | 3.70 | 3.70 | -7.04% | 406,024 |
| Dec 3, 2025 | 3.98 | 4.05 | 3.80 | 3.98 | 3.98 | 0.51% | 921,821 |