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
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
22nd Apr 2025 (Tue) 0.725 0.575 0.575 0.575 2,373,190
21st Apr 2025 (Mon) 0.725 0.725 0.725 0.725 0
18th Apr 2025 (Fri) 0.725 0.725 0.725 0.725 0
17th Apr 2025 (Thu) 0.725 0.725 0.725 0.725 481,067
16th Apr 2025 (Wed) 0.625 0.725 0.625 0.725 2,294,368
15th Apr 2025 (Tue) 0.625 0.625 0.625 0.625 39,384
14th Apr 2025 (Mon) 0.625 0.625 0.625 0.625 0
11th Apr 2025 (Fri) 0.625 0.65 0.625 0.625 3,529
10th Apr 2025 (Thu) 0.625 0.625 0.625 0.625 665
9th Apr 2025 (Wed) 0.61 0.625 0.59 0.625 62,499
8th Apr 2025 (Tue) 0.625 0.625 0.59 0.625 1,820
7th Apr 2025 (Mon) 0.625 0.625 0.625 0.625 17,142
4th Apr 2025 (Fri) 0.625 0.625 0.625 0.625 0
3rd Apr 2025 (Thu) 0.625 0.625 0.625 0.625 3,500
2nd Apr 2025 (Wed) 0.625 0.625 0.625 0.625 0
1st Apr 2025 (Tue) 0.625 0.625 0.625 0.625 247,751
31st Mar 2025 (Mon) 0.625 0.625 0.625 0.625 0
FTSE 100 Latest
Value8,772.38
Change55.93