Market data

Select a section

Hamak Gold Limited NPV (DI)

(HAMA)
Sector:
1.45p
0.20p 16.00
Last updated: 13:21:33

Historic Prices - up to 10 years

Date Open High Low Close Volume
30/10/2025 1.30p 1.34p 1.20p 1.25p 5,629,704
29/10/2025 1.33p 1.35p 1.25p 1.30p 9,751,650
27/10/2025 1.55p 1.56p 1.30p 1.40p 6,996,883
23/10/2025 1.85p 1.90p 1.60p 1.60p 3,366,652
22/10/2025 2.00p 2.10p 1.70p 1.85p 7,038,737
21/10/2025 1.80p 2.00p 1.60p 1.90p 8,813,529
20/10/2025 1.90p 1.91p 1.60p 1.80p 5,079,735
17/10/2025 1.60p 2.10p 1.50p 1.90p 19,047,895
16/10/2025 1.65p 1.80p 1.50p 1.63p 8,156,981
15/10/2025 2.00p 2.20p 1.45p 1.71p 56,533,365
14/10/2025 2.20p 2.20p 2.00p 2.05p 4,639,508
13/10/2025 2.50p 2.60p 2.10p 2.20p 8,627,424
10/10/2025 2.25p 2.80p 1.91p 2.50p 20,585,781
09/10/2025 2.35p 2.40p 2.15p 2.30p 8,021,230
08/10/2025 2.80p 2.97p 2.10p 2.35p 19,787,386
07/10/2025 2.80p 2.87p 2.33p 2.60p 7,418,907
06/10/2025 2.90p 3.00p 2.50p 2.80p 4,525,095
03/10/2025 2.90p 3.22p 2.70p 2.90p 6,107,052
02/10/2025 3.30p 3.30p 2.80p 2.90p 4,228,553
01/10/2025 2.60p 3.30p 2.56p 3.26p 8,795,551
30/09/2025 2.65p 2.70p 2.40p 2.60p 8,714,927
29/09/2025 2.85p 2.90p 2.60p 2.70p 9,086,044
26/09/2025 3.25p 3.30p 2.70p 2.78p 18,833,000
25/09/2025 3.60p 3.70p 3.10p 3.35p 18,085,869
24/09/2025 3.50p 3.98p 3.30p 3.60p 8,482,406
23/09/2025 3.80p 3.90p 3.50p 3.60p 5,436,860
22/09/2025 3.90p 4.00p 3.70p 3.80p 4,333,951
19/09/2025 4.10p 4.20p 3.70p 3.90p 3,595,937
18/09/2025 3.90p 4.20p 3.70p 4.10p 4,869,002
17/09/2025 4.15p 4.20p 3.70p 4.08p 5,405,008
16/09/2025 4.35p 4.40p 3.70p 4.15p 11,145,132
15/09/2025 4.60p 5.00p 4.00p 4.35p 8,710,926
12/09/2025 4.75p 5.10p 4.45p 4.60p 5,331,501
11/09/2025 3.90p 5.50p 3.90p 4.80p 25,514,767
10/09/2025 4.15p 4.30p 3.70p 3.90p 5,514,117
09/09/2025 3.80p 4.43p 3.67p 4.15p 11,053,039
08/09/2025 3.85p 3.87p 3.50p 3.75p 8,962,816
05/09/2025 3.85p 3.99p 3.50p 3.85p 5,272,730
04/09/2025 3.60p 4.00p 3.50p 3.85p 4,685,942
02/09/2025 3.35p 4.07p 3.20p 3.60p 4,980,018
01/09/2025 3.80p 3.90p 3.20p 3.40p 8,369,710
29/08/2025 3.85p 4.80p 3.50p 4.20p 7,815,792
28/08/2025 3.40p 4.30p 3.20p 4.00p 10,102,291
27/08/2025 3.60p 3.70p 3.20p 3.40p 5,913,764
26/08/2025 4.05p 4.30p 3.30p 3.50p 10,935,598
25/08/2025 3.90p 4.00p 3.60p 3.80p 9,054,614
22/08/2025 3.90p 4.00p 3.60p 3.80p 8,259,614
21/08/2025 3.90p 4.38p 3.55p 3.98p 10,776,174
20/08/2025 3.95p 4.20p 3.70p 3.90p 7,701,112
19/08/2025 4.35p 4.40p 3.70p 3.95p 11,437,452
18/08/2025 5.00p 5.10p 4.00p 4.35p 10,721,343
15/08/2025 4.05p 5.40p 3.96p 4.85p 13,158,814
14/08/2025 4.30p 4.32p 3.84p 4.05p 6,187,106
13/08/2025 4.45p 4.52p 4.00p 4.30p 6,927,992
12/08/2025 4.45p 4.90p 4.30p 4.42p 8,558,468
11/08/2025 5.05p 5.20p 4.30p 4.45p 9,553,597
08/08/2025 5.50p 5.57p 4.90p 5.00p 9,188,593
07/08/2025 5.10p 5.69p 4.80p 5.50p 15,289,316
06/08/2025 4.90p 5.30p 4.70p 5.10p 7,132,170
05/08/2025 5.35p 6.10p 4.58p 4.90p 25,080,549
04/08/2025 5.25p 5.90p 4.10p 5.40p 42,073,387
01/08/2025 7.00p 7.50p 4.50p 4.95p 77,754,811
31/07/2025 5.80p 6.40p 5.50p 6.95p 2,836,295
30/07/2025 6.25p 7.00p 5.30p 6.20p 40,188,061
29/07/2025 6.50p 6.70p 5.40p 5.90p 41,464,935
28/07/2025 5.45p 6.50p 4.50p 6.35p 34,500,441
25/07/2025 3.30p 5.20p 2.93p 4.92p 30,755,399
24/07/2025 3.70p 4.30p 3.05p 3.30p 22,029,943
23/07/2025 4.30p 4.40p 3.30p 3.80p 38,577,948
22/07/2025 5.25p 5.40p 4.20p 4.30p 42,953,224
21/07/2025 3.10p 5.00p 3.02p 4.75p 104,379,546
18/07/2025 1.75p 3.00p 1.60p 2.94p 78,195,193
17/07/2025 1.60p 1.60p 1.35p 1.50p 19,827,851
16/07/2025 1.70p 1.80p 1.50p 1.60p 9,806,589
15/07/2025 1.90p 2.00p 1.52p 1.70p 18,839,209
14/07/2025 1.95p 2.20p 1.70p 1.85p 5,759,073
11/07/2025 2.10p 2.40p 1.86p 1.95p 18,656,770
10/07/2025 2.45p 2.60p 1.93p 2.20p 14,651,441
09/07/2025 2.20p 2.90p 1.70p 2.40p 39,057,554
08/07/2025 2.70p 2.80p 2.10p 2.20p 28,941,451
07/07/2025 1.65p 3.20p 1.53p 2.76p 92,637,932
04/07/2025 1.10p 1.70p 0.98p 1.63p 74,168,277
03/07/2025 1.15p 1.50p 0.90p 1.22p 26,964,844
02/07/2025 1.10p 1.20p 1.00p 1.10p 352,186
01/07/2025 1.13p 1.30p 1.00p 1.21p 2,938,539
30/06/2025 1.13p 1.35p 1.05p 1.22p 2,466,261
27/06/2025 1.00p 1.30p 1.00p 1.13p 3,471,564
26/06/2025 0.85p 1.20p 0.80p 1.00p 5,142,579
25/06/2025 0.83p 0.92p 0.80p 0.85p 741,542
24/06/2025 0.88p 0.94p 0.80p 0.85p 994,272
23/06/2025 1.03p 1.12p 0.80p 0.88p 4,322,696
20/06/2025 0.68p 1.10p 0.60p 1.03p 10,330,304
19/06/2025 0.70p 0.75p 0.60p 0.68p 3,124,177
18/06/2025 0.85p 0.85p 0.60p 0.70p 3,611,229
17/06/2025 0.85p 0.92p 0.70p 0.78p 1,645,049
16/06/2025 1.00p 1.00p 0.60p 0.85p 7,726,234
13/06/2025 1.00p 1.12p 0.90p 1.00p 898,385
12/06/2025 1.30p 1.50p 0.90p 1.22p 14,400,778
11/06/2025 0.68p 1.55p 0.61p 1.30p 43,521,066
10/06/2025 0.63p 0.75p 0.51p 0.68p 6,410,748
09/06/2025 0.48p 0.70p 0.48p 0.63p 7,362,536
06/06/2025 0.50p 0.52p 0.48p 0.48p 2,219,132
05/06/2025 0.48p 0.51p 0.40p 0.48p 320,000
04/06/2025 0.50p 0.50p 0.43p 0.48p 300,000
03/06/2025 0.50p 0.55p 0.45p 0.50p 476,109
02/06/2025 0.45p 0.53p 0.40p 0.50p 1,414,071
30/05/2025 0.45p 0.47p 0.40p 0.45p 903,633
29/05/2025 0.45p 0.45p 0.42p 0.45p 257,144
28/05/2025 0.50p 0.50p 0.40p 0.45p 650,847
27/05/2025 0.50p 0.51p 0.47p 0.50p 755,468
26/05/2025 0.50p 0.51p 0.46p 0.50p 392,937
23/05/2025 0.50p 0.51p 0.46p 0.50p 392,937
22/05/2025 0.50p 0.55p 0.45p 0.50p 480,217
21/05/2025 0.48p 0.57p 0.36p 0.50p 10,809,901
20/05/2025 0.48p 0.48p 0.45p 0.48p 88,002
19/05/2025 0.48p 0.48p 0.48p 0.48p 0
16/05/2025 0.48p 0.48p 0.48p 0.48p 0
15/05/2025 0.48p 0.48p 0.48p 0.48p 0
14/05/2025 0.48p 0.50p 0.48p 0.48p 5,418
13/05/2025 0.48p 0.48p 0.45p 0.48p 20,571
12/05/2025 0.48p 0.48p 0.48p 0.48p 0
09/05/2025 0.53p 0.53p 0.40p 0.48p 1,191,166
08/05/2025 0.53p 0.53p 0.52p 0.53p 301,154
07/05/2025 0.53p 0.55p 0.50p 0.53p 8,372
06/05/2025 0.53p 0.53p 0.50p 0.53p 50,000
05/05/2025 0.53p 0.53p 0.52p 0.53p 0
02/05/2025 0.53p 0.53p 0.52p 0.53p 0
01/05/2025 0.58p 0.60p 0.45p 0.53p 251,008

Market data

Select a section