Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Hamak Gold (HAMA) Share Price History

Time period:
to
Date Open High Low Close Volume
20th Jun 2025 (Fri) 0.675 1.05 0.675 1.025 10,330,278
19th Jun 2025 (Thu) 0.70 0.70 0.675 0.675 3,124,171
18th Jun 2025 (Wed) 0.85 0.79 0.65 0.70 3,611,191
17th Jun 2025 (Tue) 0.85 0.92 0.775 0.775 1,645,040
16th Jun 2025 (Mon) 1.00 0.92 0.70 0.85 7,726,196
13th Jun 2025 (Fri) 1.00 1.12 1.00 1.00 898,362
12th Jun 2025 (Thu) 1.30 1.35 1.22 1.22 14,400,744
11th Jun 2025 (Wed) 0.675 1.50 0.675 1.30 43,521,039
10th Jun 2025 (Tue) 0.625 0.675 0.60 0.675 6,410,744
9th Jun 2025 (Mon) 0.475 0.675 0.475 0.625 7,362,515
6th Jun 2025 (Fri) 0.50 0.50 0.475 0.475 2,219,132
5th Jun 2025 (Thu) 0.475 0.475 0.475 0.475 320,000
4th Jun 2025 (Wed) 0.50 0.50 0.475 0.475 300,000
3rd Jun 2025 (Tue) 0.50 0.50 0.50 0.50 476,108
2nd Jun 2025 (Mon) 0.45 0.50 0.45 0.50 1,414,071
30th May 2025 (Fri) 0.45 0.45 0.425 0.45 903,633
29th May 2025 (Thu) 0.45 0.45 0.45 0.45 257,144
28th May 2025 (Wed) 0.50 0.50 0.425 0.45 650,846
27th May 2025 (Tue) 0.50 0.50 0.50 0.50 755,468
26th May 2025 (Mon) 0.461 0.461 0.461 0.461 0
23rd May 2025 (Fri) 0.50 0.50 0.50 0.50 392,937
22nd May 2025 (Thu) 0.50 0.50 0.50 0.50 480,215
21st May 2025 (Wed) 0.475 0.50 0.425 0.50 10,809,897
20th May 2025 (Tue) 0.475 0.475 0.475 0.475 88,002
19th May 2025 (Mon) 0.475 0.475 0.475 0.475 0
16th May 2025 (Fri) 0.475 0.475 0.475 0.475 0
15th May 2025 (Thu) 0.475 0.475 0.475 0.475 0
14th May 2025 (Wed) 0.475 0.475 0.475 0.475 5,418
13th May 2025 (Tue) 0.475 0.475 0.475 0.475 20,571
12th May 2025 (Mon) 0.475 0.475 0.475 0.475 0
9th May 2025 (Fri) 0.525 0.525 0.475 0.475 1,191,166
8th May 2025 (Thu) 0.525 0.525 0.525 0.525 301,154
7th May 2025 (Wed) 0.525 0.525 0.525 0.525 8,370
6th May 2025 (Tue) 0.525 0.525 0.525 0.525 50,000
5th May 2025 (Mon) 0.45 0.45 0.45 0.45 0
2nd May 2025 (Fri) 0.525 0.525 0.525 0.525 0
1st May 2025 (Thu) 0.575 0.575 0.525 0.525 251,008
30th Apr 2025 (Wed) 0.575 0.575 0.575 0.575 1,366
29th Apr 2025 (Tue) 0.575 0.575 0.575 0.575 6,406
28th Apr 2025 (Mon) 0.575 0.575 0.575 0.575 38,161
25th Apr 2025 (Fri) 0.575 0.575 0.575 0.575 50,000
24th Apr 2025 (Thu) 0.575 0.575 0.575 0.575 3,197
23rd Apr 2025 (Wed) 0.575 0.575 0.575 0.575 75,596
FTSE 100 Latest
Value8,777.74
Change3.09