Hemlo Mining Corp. (TSXV:HMMC)
Canada · Delayed Price · Currency is CAD 4.750
-0.070 (-1.45%)
At close: Jan 9, 2026
Hemlo Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |