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
18th Jul 2025 (Fri) 1.60 2.94 1.60 2.94 81,104,581
17th Jul 2025 (Thu) 1.60 1.575 1.50 1.50 19,827,838
16th Jul 2025 (Wed) 1.70 1.75 1.575 1.60 11,181,584
15th Jul 2025 (Tue) 1.90 1.90 1.55 1.70 18,839,183
14th Jul 2025 (Mon) 1.95 2.08 1.85 1.85 5,758,994
11th Jul 2025 (Fri) 2.10 2.10 1.95 1.95 18,656,750
10th Jul 2025 (Thu) 2.45 2.35 1.95 2.20 15,651,408
9th Jul 2025 (Wed) 2.20 2.40 1.85 2.40 39,557,517
8th Jul 2025 (Tue) 2.70 2.56 2.15 2.20 30,701,142
7th Jul 2025 (Mon) 1.65 2.76 2.25 2.76 95,618,734
4th Jul 2025 (Fri) 1.10 1.675 1.075 1.625 75,674,701
3rd Jul 2025 (Thu) 1.15 1.22 1.10 1.22 28,464,824
2nd Jul 2025 (Wed) 1.10 1.10 1.10 1.10 352,172
1st Jul 2025 (Tue) 1.125 1.26 1.21 1.21 2,938,513
30th Jun 2025 (Mon) 1.125 1.22 1.22 1.22 2,466,245
27th Jun 2025 (Fri) 1.00 1.20 1.00 1.125 3,471,537
26th Jun 2025 (Thu) 0.85 1.15 0.85 1.00 5,142,571
25th Jun 2025 (Wed) 0.825 0.92 0.85 0.85 741,535
24th Jun 2025 (Tue) 0.875 0.85 0.85 0.85 994,258
23rd Jun 2025 (Mon) 1.025 1.12 0.875 0.875 4,322,680
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
FTSE 100 Latest
Value8,992.12
Change19.48