Hemlo Mining(GB:0URG)
CA$5.30+0.05 (+0.95%)
GB:0URG
Hemlo Mining historical prices
CA$5.30
At close:+0.05 (+0.95%)
Hemlo Mining (0URG) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 5.47 | 5.47 | 5.30 | 5.30 | 5.30 | +0.95% | 182 | 0.27 |
| Nov 10, 2026 | 5.06 | 5.25 | 4.96 | 5.25 | 5.25 | +3.75% | 1,719 | 2.63 |
| Nov 09, 2026 | 5.26 | 5.49 | 5.22 | 5.26 | 5.26 | +3.95% | 947 | 1.37 |
| Nov 06, 2026 | 4.93 | 5.09 | 4.93 | 5.06 | 5.06 | +0.20% | 53 | 0.08 |
| Nov 05, 2026 | 5.11 | 5.21 | 5.00 | 5.05 | 5.05 | +1.00% | 428 | 0.62 |
| Nov 04, 2026 | 4.86 | 5.08 | 4.81 | 5.00 | 5.00 | +8.46% | 283 | 0.41 |
| Nov 03, 2026 | 4.71 | 4.84 | 4.61 | 4.61 | 4.61 | -4.95% | 303 | 0.44 |
| Nov 02, 2026 | 4.90 | 5.00 | 4.84 | 4.85 | 4.85 | +3.63% | 471 | 0.69 |
| Oct 30, 2026 | 4.74 | 4.85 | 4.66 | 4.68 | 4.68 | -5.45% | 919 | 1.37 |
| Oct 29, 2026 | 5.19 | 5.19 | 4.93 | 4.95 | 4.95 | -5.89% | 1,600 | 2.49 |
| Oct 28, 2026 | 5.40 | 5.48 | 5.21 | 5.26 | 5.26 | -0.75% | 334 | 0.52 |
| Oct 27, 2026 | 5.10 | 5.35 | 5.10 | 5.30 | 5.30 | +2.32% | 404 | 0.64 |
| Oct 26, 2026 | 4.97 | 5.24 | 4.96 | 5.18 | 5.18 | +3.60% | 163 | 0.26 |
| Oct 23, 2026 | 4.75 | 5.00 | 4.75 | 5.00 | 5.00 | +1.63% | 24 | 0.04 |
| Oct 22, 2026 | 5.20 | 5.23 | 4.88 | 4.92 | 4.92 | -11.35% | 1,279 | 2.10 |
| Oct 21, 2026 | 5.28 | 5.77 | 5.28 | 5.55 | 5.55 | +2.78% | 44 | 0.07 |
| Oct 20, 2026 | 5.25 | 5.40 | 5.25 | 5.40 | 5.40 | +3.65% | 120 | 0.20 |
| Oct 19, 2026 | 5.23 | 5.26 | 5.16 | 5.21 | 5.21 | -1.14% | 652 | 1.09 |
| Oct 16, 2026 | 5.47 | 5.53 | 5.26 | 5.27 | 5.27 | +0.38% | 957 | 1.64 |
| Oct 15, 2026 | 5.12 | 5.26 | 5.00 | 5.25 | 5.25 | +7.03% | 428 | 0.74 |
| Oct 14, 2026 | 5.08 | 5.15 | 4.89 | 4.91 | 4.91 | -5.85% | 1,708 | 3.08 |
| Oct 13, 2026 | 5.37 | 5.45 | 5.17 | 5.21 | 5.21 | -1.88% | 1,019 | 1.89 |
| Oct 12, 2026 | 5.31 | 5.57 | 5.31 | 5.31 | 5.31 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 5.57 | 5.57 | 5.31 | 5.31 | 5.31 | -0.93% | 691 | 1.31 |
| Oct 08, 2026 | 5.31 | 5.40 | 5.28 | 5.36 | 5.36 | -0.28% | 786 | 1.53 |
| Oct 07, 2026 | 5.43 | 5.49 | 5.34 | 5.38 | 5.38 | -3.85% | 2,404 | 5.04 |
| Oct 06, 2026 | 5.61 | 5.75 | 5.45 | 5.59 | 5.59 | +0.54% | 982 | 2.13 |
| Oct 05, 2026 | 5.62 | 5.78 | 5.52 | 5.56 | 5.56 | +0.18% | 1,266 | 2.87 |
| Oct 02, 2026 | 5.97 | 6.08 | 5.54 | 5.55 | 5.55 | -4.97% | 3,156 | 8.08 |
| Oct 01, 2026 | 6.18 | 6.35 | 5.84 | 5.84 | 5.84 | -5.81% | 1,164 | 2.90 |
| Sep 30, 2026 | 6.61 | 6.70 | 6.20 | 6.20 | 6.20 | -5.92% | 592 | 1.51 |
| Sep 29, 2026 | 6.72 | 6.72 | 6.51 | 6.59 | 6.59 | -0.45% | 197 | 0.51 |
| Sep 28, 2026 | 6.54 | 6.62 | 6.25 | 6.62 | 6.62 | -1.05% | 2,755 | 7.99 |
| Sep 25, 2026 | 6.72 | 6.87 | 6.58 | 6.69 | 6.69 | 0.00% | 945 | 2.87 |
| Sep 24, 2026 | 7.03 | 7.03 | 6.69 | 6.69 | 6.69 | -3.60% | 767 | 2.42 |
| Sep 23, 2026 | 7.21 | 7.21 | 6.88 | 6.94 | 6.94 | -3.48% | 805 | 2.64 |
| Sep 22, 2026 | 7.05 | 7.19 | 6.83 | 7.19 | 7.19 | +4.81% | 499 | 1.68 |
| Sep 21, 2026 | 7.34 | 7.43 | 6.84 | 6.86 | 6.86 | -4.19% | 714 | 2.39 |
| Sep 18, 2026 | 7.45 | 7.63 | 7.12 | 7.16 | 7.16 | -3.11% | 513 | 1.77 |
| Sep 17, 2026 | 7.40 | 7.43 | 7.21 | 7.39 | 7.39 | +1.23% | 2,189 | 8.58 |
| Sep 16, 2026 | 7.66 | 7.71 | 7.25 | 7.30 | 7.30 | -2.28% | 481 | 1.94 |
| Sep 15, 2026 | 8.29 | 8.29 | 7.30 | 7.47 | 7.47 | -11.18% | 2,440 | 11.51 |
| Sep 14, 2026 | 8.25 | 8.41 | 8.06 | 8.41 | 8.41 | +0.36% | 1,353 | 7.10 |
| Sep 11, 2026 | 8.26 | 8.42 | 8.25 | 8.38 | 8.38 | +0.24% | 169 | 0.90 |
| Sep 10, 2026 | 8.05 | 8.36 | 7.84 | 8.36 | 8.36 | +1.21% | 45 | 0.24 |
| Sep 09, 2026 | 8.20 | 8.26 | 8.02 | 8.26 | 8.26 | +3.38% | 57 | 0.31 |
| Sep 08, 2026 | 8.00 | 8.03 | 7.83 | 7.99 | 7.99 | +0.25% | 301 | 1.66 |
| Sep 07, 2026 | 7.97 | 8.05 | 7.71 | 7.97 | 7.97 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 7.85 | 8.05 | 7.71 | 7.97 | 7.97 | -1.85% | 308 | 1.71 |
| Sep 03, 2026 | 8.15 | 8.23 | 7.92 | 8.12 | 8.12 | +5.63% | 126 | 0.71 |
