HiProMine S.A. (WSE:HPM)
Poland · Delayed Price · Currency is PLN 44.80
-0.80 (-1.75%)
At close: Sep 24, 2026
HiProMine Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 45.40 | 45.40 | 41.20 | 44.80 | 44.80 | -1.75% | 172 |
| Sep 23, 2026 | 48.00 | 48.80 | 40.00 | 45.60 | 45.60 | -6.56% | 1,224 |
| Sep 22, 2026 | 37.00 | 49.80 | 37.00 | 48.80 | 48.80 | 6.55% | 201 |
| Sep 21, 2026 | 42.00 | 45.80 | 42.00 | 45.80 | 45.80 | - | 24 |
| Sep 18, 2026 | 43.00 | 45.80 | 42.00 | 45.80 | 45.80 | 2.23% | 109 |
| Sep 17, 2026 | 45.00 | 45.00 | 40.00 | 44.80 | 44.80 | 1.82% | 275 |
| Sep 16, 2026 | 41.00 | 45.80 | 41.00 | 44.00 | 44.00 | 12.82% | 476 |
| Sep 15, 2026 | 36.00 | 39.40 | 33.00 | 39.00 | 39.00 | 7.73% | 1,413 |
| Sep 14, 2026 | 39.80 | 40.00 | 36.20 | 36.20 | 36.20 | -8.59% | 1,514 |
| Sep 11, 2026 | 46.80 | 46.80 | 39.60 | 39.60 | 39.60 | -7.04% | 3,414 |
| Sep 10, 2026 | 46.20 | 48.60 | 42.20 | 42.60 | 42.60 | -10.13% | 275 |
| Sep 9, 2026 | 48.60 | 48.60 | 42.00 | 47.40 | 47.40 | -2.87% | 484 |
| Sep 8, 2026 | 53.50 | 53.50 | 46.00 | 48.80 | 48.80 | -11.27% | 1,775 |
| Sep 7, 2026 | 57.00 | 57.00 | 55.00 | 55.00 | 55.00 | -9.09% | 504 |
| Sep 4, 2026 | 62.00 | 62.00 | 59.50 | 60.50 | 60.50 | -6.92% | 647 |
| Sep 3, 2026 | 65.00 | 66.50 | 61.50 | 65.00 | 65.00 | -2.26% | 669 |
| Sep 2, 2026 | 65.50 | 66.50 | 65.50 | 66.50 | 66.50 | -2.21% | 160 |
| Sep 1, 2026 | 66.50 | 68.00 | 65.00 | 68.00 | 68.00 | 2.26% | 895 |
| Aug 31, 2026 | 66.50 | 68.50 | 66.50 | 66.50 | 66.50 | -4.32% | 1,216 |
| Aug 28, 2026 | 68.00 | 69.50 | 67.00 | 69.50 | 69.50 | 0.72% | 146 |
| Aug 27, 2026 | 68.50 | 69.00 | 64.00 | 69.00 | 69.00 | -4.17% | 106 |
| Aug 26, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 0.70% | 1 |
| Aug 25, 2026 | 72.00 | 73.00 | 69.00 | 71.50 | 71.50 | -0.69% | 61 |
| Aug 24, 2026 | 73.00 | 73.00 | 67.50 | 72.00 | 72.00 | -2.70% | 30 |
| Aug 21, 2026 | 71.50 | 74.00 | 69.50 | 74.00 | 74.00 | - | 22 |
| Aug 20, 2026 | 72.50 | 74.00 | 72.50 | 74.00 | 74.00 | 0.68% | 48 |
| Aug 19, 2026 | 74.00 | 74.00 | 68.00 | 73.50 | 73.50 | 2.08% | 53 |
| Aug 18, 2026 | 72.00 | 74.50 | 70.00 | 72.00 | 72.00 | -0.69% | 192 |
| Aug 17, 2026 | 73.00 | 73.00 | 72.00 | 72.50 | 72.50 | -0.68% | 255 |
| Aug 14, 2026 | 75.00 | 75.00 | 73.00 | 73.00 | 73.00 | -2.67% | 113 |
| Aug 13, 2026 | 74.00 | 75.00 | 74.00 | 75.00 | 75.00 | 1.35% | 3 |
| Aug 12, 2026 | 74.50 | 75.00 | 74.00 | 74.00 | 74.00 | -1.33% | 29 |
| Aug 11, 2026 | 73.50 | 75.00 | 73.00 | 75.00 | 75.00 | - | 181 |
| Aug 7, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | 1 |
| Aug 6, 2026 | 76.00 | 76.00 | 75.00 | 75.00 | 75.00 | - | 866 |
| Aug 5, 2026 | 75.50 | 75.50 | 75.00 | 75.00 | 75.00 | - | 100 |
| Aug 4, 2026 | 79.00 | 79.00 | 75.00 | 75.00 | 75.00 | -6.25% | 26 |
| Aug 3, 2026 | 76.00 | 80.00 | 75.00 | 80.00 | 80.00 | 1.91% | 75 |
| Jul 31, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | 0.64% | 3 |
| Jul 30, 2026 | 77.00 | 78.00 | 77.00 | 78.00 | 78.00 | 2.63% | 17 |
| Jul 29, 2026 | 76.00 | 76.50 | 74.00 | 76.00 | 76.00 | - | 195 |
| Jul 28, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | -2.56% | 44 |
| Jul 27, 2026 | 75.00 | 78.50 | 74.00 | 78.00 | 78.00 | 1.30% | 121 |
| Jul 24, 2026 | 77.00 | 77.50 | 77.00 | 77.00 | 77.00 | -2.53% | 75 |
| Jul 23, 2026 | 76.50 | 79.00 | 74.50 | 79.00 | 79.00 | -0.63% | 131 |
| Jul 22, 2026 | 79.00 | 79.50 | 79.00 | 79.50 | 79.50 | 3.25% | 10 |
| Jul 21, 2026 | 77.00 | 80.00 | 77.00 | 77.00 | 77.00 | -3.75% | 173 |
| Jul 20, 2026 | 77.00 | 80.00 | 77.00 | 80.00 | 80.00 | - | 18 |
| Jul 17, 2026 | 78.00 | 80.00 | 77.50 | 80.00 | 80.00 | - | 50 |
| Jul 16, 2026 | 81.00 | 81.00 | 76.50 | 80.00 | 80.00 | 2.56% | 115 |