1.70p-0.15 (-8.05%)15 Jul 2025, 13:58
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Hamak Gold Limited Historic Prices

 
     
DateOpenHighLowCloseVolume
Jul 14, 20251.95p2.19p1.70p1.85p5,759,065
Jul 11, 20252.10p2.40p1.86p1.95p18,656,769
Jul 10, 20252.45p2.60p1.93p2.20p15,651,442
Jul 9, 20252.20p2.90p1.70p2.40p39,557,559
Jul 8, 20252.70p2.77p2.10p2.20p30,701,202
Jul 7, 20251.65p3.20p1.70p2.76p95,618,812
Jul 4, 20251.10p1.70p0.98p1.63p75,674,718
Jul 3, 20251.15p1.50p0.90p1.22p28,464,840
Jul 2, 20251.10p1.20p1.00p1.10p352,185
Jul 1, 20251.13p1.30p1.00p1.21p2,938,537
Jun 30, 20251.13p1.35p1.05p1.22p2,466,260
Jun 27, 20251.00p1.30p1.00p1.13p3,471,562
Jun 26, 20250.85p1.20p0.80p1.00p5,142,578
Jun 25, 20250.82p0.92p0.80p0.85p741,545
Jun 24, 20250.88p0.94p0.80p0.85p994,271
Jun 23, 20251.02p1.12p0.80p0.88p4,322,693
Jun 20, 20250.68p1.10p0.60p1.02p10,330,300
Jun 19, 20250.70p0.75p0.60p0.68p3,124,176
Jun 18, 20250.85p0.85p0.60p0.70p3,611,230
Jun 17, 20250.85p0.92p0.70p0.78p1,645,050
Jun 16, 20251.00p1.00p0.60p0.85p7,726,230
Jun 13, 20251.00p1.12p0.90p1.00p898,383
Jun 12, 20251.30p1.50p0.90p1.22p14,400,773
Jun 11, 20250.68p1.55p0.61p1.30p43,521,070
Jun 10, 20250.63p0.75p0.51p0.68p6,410,747
Jun 9, 20250.47p0.70p0.50p0.63p7,362,532
Jun 6, 20250.50p0.52p0.49p0.47p2,219,132
Jun 5, 20250.47p0.51p0.40p0.47p320,000
Jun 4, 20250.50p0.45p0.43p0.47p300,000
Jun 3, 20250.50p0.55p0.45p0.50p476,108
Jun 2, 20250.45p0.53p0.40p0.50p1,414,071
May 30, 20250.45p0.47p0.40p0.45p903,634
May 29, 20250.45p0.42p0.42p0.45p257,144
May 28, 20250.50p0.50p0.40p0.45p650,847
May 27, 20250.50p0.51p0.47p0.50p755,468
May 23, 20250.50p0.51p0.46p0.50p392,937
May 22, 20250.50p0.55p0.45p0.50p480,216
May 21, 20250.47p0.57p0.36p0.50p10,809,901
May 20, 20250.47p0.45p0.45p0.47p88,002
May 14, 20250.47p0.50p0.50p0.47p5,418
May 13, 20250.47p0.45p0.45p0.47p20,571
May 9, 20250.53p0.50p0.40p0.47p1,191,166
May 8, 20250.53p0.52p0.52p0.53p301,154
May 7, 20250.53p0.55p0.50p0.53p8,372
May 6, 20250.53p0.50p0.50p0.53p50,000
May 1, 20250.57p0.60p0.45p0.53p251,008
Apr 30, 20250.57p0.60p0.55p0.57p1,367
Apr 29, 20250.57p0.60p0.55p0.57p6,408
Apr 28, 20250.57p0.59p0.59p0.57p38,161
Apr 25, 20250.57p0.55p0.55p0.57p50,000
Showing 1 to 50 of 143
July
January
February
March
April
May
June
July
August
September
October
November
December
2024
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
30
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
2
3
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00
July
January
February
March
April
May
June
July
August
September
October
November
December
2025
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
29
30
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
2
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00