- Share Prices
Hamak Gold Limited (HAMA)
1.70p-0.15 (-8.05%)15 Jul 2025, 13:58
Hamak Gold Limited Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Jul 14, 2025 | 1.95p | 2.19p | 1.70p | 1.85p | 5,759,065 |
Jul 11, 2025 | 2.10p | 2.40p | 1.86p | 1.95p | 18,656,769 |
Jul 10, 2025 | 2.45p | 2.60p | 1.93p | 2.20p | 15,651,442 |
Jul 9, 2025 | 2.20p | 2.90p | 1.70p | 2.40p | 39,557,559 |
Jul 8, 2025 | 2.70p | 2.77p | 2.10p | 2.20p | 30,701,202 |
Jul 7, 2025 | 1.65p | 3.20p | 1.70p | 2.76p | 95,618,812 |
Jul 4, 2025 | 1.10p | 1.70p | 0.98p | 1.63p | 75,674,718 |
Jul 3, 2025 | 1.15p | 1.50p | 0.90p | 1.22p | 28,464,840 |
Jul 2, 2025 | 1.10p | 1.20p | 1.00p | 1.10p | 352,185 |
Jul 1, 2025 | 1.13p | 1.30p | 1.00p | 1.21p | 2,938,537 |
Jun 30, 2025 | 1.13p | 1.35p | 1.05p | 1.22p | 2,466,260 |
Jun 27, 2025 | 1.00p | 1.30p | 1.00p | 1.13p | 3,471,562 |
Jun 26, 2025 | 0.85p | 1.20p | 0.80p | 1.00p | 5,142,578 |
Jun 25, 2025 | 0.82p | 0.92p | 0.80p | 0.85p | 741,545 |
Jun 24, 2025 | 0.88p | 0.94p | 0.80p | 0.85p | 994,271 |
Jun 23, 2025 | 1.02p | 1.12p | 0.80p | 0.88p | 4,322,693 |
Jun 20, 2025 | 0.68p | 1.10p | 0.60p | 1.02p | 10,330,300 |
Jun 19, 2025 | 0.70p | 0.75p | 0.60p | 0.68p | 3,124,176 |
Jun 18, 2025 | 0.85p | 0.85p | 0.60p | 0.70p | 3,611,230 |
Jun 17, 2025 | 0.85p | 0.92p | 0.70p | 0.78p | 1,645,050 |
Jun 16, 2025 | 1.00p | 1.00p | 0.60p | 0.85p | 7,726,230 |
Jun 13, 2025 | 1.00p | 1.12p | 0.90p | 1.00p | 898,383 |
Jun 12, 2025 | 1.30p | 1.50p | 0.90p | 1.22p | 14,400,773 |
Jun 11, 2025 | 0.68p | 1.55p | 0.61p | 1.30p | 43,521,070 |
Jun 10, 2025 | 0.63p | 0.75p | 0.51p | 0.68p | 6,410,747 |
Jun 9, 2025 | 0.47p | 0.70p | 0.50p | 0.63p | 7,362,532 |
Jun 6, 2025 | 0.50p | 0.52p | 0.49p | 0.47p | 2,219,132 |
Jun 5, 2025 | 0.47p | 0.51p | 0.40p | 0.47p | 320,000 |
Jun 4, 2025 | 0.50p | 0.45p | 0.43p | 0.47p | 300,000 |
Jun 3, 2025 | 0.50p | 0.55p | 0.45p | 0.50p | 476,108 |
Jun 2, 2025 | 0.45p | 0.53p | 0.40p | 0.50p | 1,414,071 |
May 30, 2025 | 0.45p | 0.47p | 0.40p | 0.45p | 903,634 |
May 29, 2025 | 0.45p | 0.42p | 0.42p | 0.45p | 257,144 |
May 28, 2025 | 0.50p | 0.50p | 0.40p | 0.45p | 650,847 |
May 27, 2025 | 0.50p | 0.51p | 0.47p | 0.50p | 755,468 |
May 23, 2025 | 0.50p | 0.51p | 0.46p | 0.50p | 392,937 |
May 22, 2025 | 0.50p | 0.55p | 0.45p | 0.50p | 480,216 |
May 21, 2025 | 0.47p | 0.57p | 0.36p | 0.50p | 10,809,901 |
May 20, 2025 | 0.47p | 0.45p | 0.45p | 0.47p | 88,002 |
May 14, 2025 | 0.47p | 0.50p | 0.50p | 0.47p | 5,418 |
May 13, 2025 | 0.47p | 0.45p | 0.45p | 0.47p | 20,571 |
May 9, 2025 | 0.53p | 0.50p | 0.40p | 0.47p | 1,191,166 |
May 8, 2025 | 0.53p | 0.52p | 0.52p | 0.53p | 301,154 |
May 7, 2025 | 0.53p | 0.55p | 0.50p | 0.53p | 8,372 |
May 6, 2025 | 0.53p | 0.50p | 0.50p | 0.53p | 50,000 |
May 1, 2025 | 0.57p | 0.60p | 0.45p | 0.53p | 251,008 |
Apr 30, 2025 | 0.57p | 0.60p | 0.55p | 0.57p | 1,367 |
Apr 29, 2025 | 0.57p | 0.60p | 0.55p | 0.57p | 6,408 |
Apr 28, 2025 | 0.57p | 0.59p | 0.59p | 0.57p | 38,161 |
Apr 25, 2025 | 0.57p | 0.55p | 0.55p | 0.57p | 50,000 |