Hemlo Mining Corp. (TSXV:HMMC)
Canada · Delayed Price · Currency is CAD 6.49
+0.09 (1.41%)
At close: Jun 1, 2026
Hemlo Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 13, 2026 | 6.35 | 6.42 | 6.00 | 6.11 | 6.11 | -3.02% | 193,953 |
| May 12, 2026 | 5.90 | 6.36 | 5.84 | 6.30 | 6.30 | 4.13% | 318,783 |
| May 11, 2026 | 5.86 | 6.22 | 5.86 | 6.05 | 6.05 | 4.31% | 667,540 |
| May 8, 2026 | 5.69 | 5.93 | 5.69 | 5.80 | 5.80 | 1.75% | 443,906 |
| May 7, 2026 | 5.68 | 5.81 | 5.47 | 5.70 | 5.70 | 1.42% | 507,914 |
| May 6, 2026 | 5.70 | 5.70 | 5.50 | 5.62 | 5.62 | 8.08% | 330,290 |
| May 5, 2026 | 5.26 | 5.52 | 5.20 | 5.20 | 5.20 | -1.52% | 166,971 |
| May 4, 2026 | 5.63 | 5.63 | 5.15 | 5.28 | 5.28 | -3.30% | 476,710 |
| May 1, 2026 | 5.50 | 5.61 | 5.20 | 5.46 | 5.46 | 4.00% | 212,428 |
| Apr 30, 2026 | 5.35 | 5.50 | 5.22 | 5.25 | 5.25 | 1.16% | 128,109 |
| Apr 29, 2026 | 5.45 | 5.59 | 5.16 | 5.19 | 5.19 | -4.42% | 219,012 |
| Apr 28, 2026 | 5.61 | 5.66 | 5.43 | 5.43 | 5.43 | -6.06% | 317,610 |
| Apr 27, 2026 | 6.21 | 6.22 | 5.78 | 5.78 | 5.78 | -3.99% | 303,362 |
| Apr 24, 2026 | 6.00 | 6.09 | 5.94 | 6.02 | 6.02 | 0.33% | 261,347 |
| Apr 23, 2026 | 6.55 | 6.55 | 5.92 | 6.00 | 6.00 | -5.51% | 172,495 |
| Apr 22, 2026 | 6.70 | 6.75 | 6.31 | 6.35 | 6.35 | -3.50% | 211,309 |
| Apr 21, 2026 | 7.25 | 7.25 | 6.54 | 6.58 | 6.58 | -7.84% | 494,857 |
| Apr 20, 2026 | 6.90 | 7.25 | 6.74 | 7.14 | 7.14 | 4.54% | 690,350 |
| Apr 17, 2026 | 6.59 | 6.88 | 6.59 | 6.83 | 6.83 | 6.89% | 499,418 |
| Apr 16, 2026 | 6.12 | 6.44 | 6.08 | 6.39 | 6.39 | 4.75% | 255,756 |
| Apr 15, 2026 | 6.58 | 6.58 | 6.07 | 6.10 | 6.10 | -7.29% | 263,916 |
| Apr 14, 2026 | 6.44 | 6.63 | 6.27 | 6.58 | 6.58 | 5.62% | 409,678 |
| Apr 13, 2026 | 6.30 | 6.39 | 6.10 | 6.23 | 6.23 | 0.32% | 168,229 |
| Apr 10, 2026 | 6.33 | 6.47 | 6.15 | 6.21 | 6.21 | -1.27% | 72,752 |
| Apr 9, 2026 | 6.35 | 6.55 | 6.25 | 6.29 | 6.29 | -2.78% | 259,291 |
| Apr 8, 2026 | 6.54 | 6.67 | 6.25 | 6.47 | 6.47 | 1.41% | 236,584 |
| Apr 7, 2026 | 6.36 | 6.41 | 5.97 | 6.38 | 6.38 | 1.75% | 288,713 |
| Apr 6, 2026 | 6.55 | 6.56 | 6.11 | 6.27 | 6.27 | -4.20% | 176,863 |
| Apr 2, 2026 | 6.44 | 6.56 | 6.29 | 6.55 | 6.55 | 0.85% | 140,163 |
| Apr 1, 2026 | 6.50 | 6.66 | 6.39 | 6.49 | 6.49 | - | 335,938 |
| Mar 31, 2026 | 6.20 | 6.50 | 6.02 | 6.49 | 6.49 | 5.70% | 244,327 |
| Mar 30, 2026 | 6.16 | 6.44 | 5.95 | 6.14 | 6.14 | 0.66% | 313,588 |
| 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 |