TipRanks
Go Ultimate55% OFF

HIPROMINE S.A. (HPM) Historical Prices

PL:HPM historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202631.4034.0031.0034.0034.00+3.03%1050.11
Oct 29, 202632.0033.2032.0033.0033.00-0.60%130.01
Oct 28, 202634.0034.0032.0033.2033.20-2.92%25,03047.54
Oct 27, 202632.4034.2032.4034.2034.20+6.88%700.13
Oct 26, 202631.2032.0031.0032.0032.00+3.23%5681.09
Oct 23, 202633.6033.6031.0031.0031.00-1.90%5901.15
Oct 22, 202632.6034.0031.0031.6031.60-9.20%900.18
Oct 21, 202636.2036.4032.0034.8034.80-4.40%5831.16
Oct 20, 202636.8036.8036.4036.4036.40-1.62%320.06
Oct 19, 202638.0039.0036.8037.0037.00-5.13%4170.84
Oct 16, 202639.0039.0038.6039.0039.00+0.00%1290.26
Oct 15, 202639.0040.6039.0039.0039.00+0.00%00.00
Oct 14, 202638.6043.6038.4039.0039.00-2.99%1,0002.06
Oct 13, 202641.6041.6039.0040.2040.20+0.50%1,1762.51
Oct 12, 202644.4044.4038.0040.0040.00-9.91%1,3413.00
Oct 09, 202644.4046.4043.4044.4044.40-0.89%2,1735.27
Oct 08, 202642.6045.8042.6044.8044.80-3.86%2,1485.66
Oct 07, 202646.6046.6045.2046.6046.60+0.00%1,0162.79
Oct 06, 202646.8046.8046.6046.6046.60-2.51%6071.70
Oct 05, 202647.8047.8047.8047.8047.80-0.42%5401.52
Oct 02, 202648.0048.0048.0048.0048.00+0.00%190.05
Oct 01, 202648.6050.0045.0048.0048.00-0.83%2,0316.18
Sep 30, 202648.0048.6048.0048.4048.40+9.01%2550.77
Sep 29, 202646.8049.0043.0044.4044.40+0.91%750.23
Sep 28, 202646.2047.0044.0044.0044.00-6.38%3731.13
Sep 25, 202644.6047.0044.0047.0047.00+4.91%1760.54
Sep 24, 202645.4045.4041.2044.8044.80-1.75%1720.53
Sep 23, 202648.0048.8040.0045.6045.60-6.56%1,2243.95
Sep 22, 202637.0049.8037.0048.8048.80+6.55%2010.66
Sep 21, 202642.0045.8042.0045.8045.80+0.00%240.08
Sep 18, 202643.0045.8042.0045.8045.80+2.23%1090.36
Sep 17, 202645.0045.0040.0044.8044.80+1.82%2750.91
Sep 16, 202641.0045.8041.0044.0044.00+12.82%4761.62
Sep 15, 202636.0039.4033.0039.0039.00+7.73%1,4135.16
Sep 14, 202639.8040.0036.2036.2036.20-8.59%1,5146.03
Sep 11, 202646.8046.8039.6039.6039.60-7.04%3,41417.31
Sep 10, 202646.2048.6042.2042.6042.60-10.13%2751.42
Sep 09, 202648.6048.6042.0047.4047.40-2.87%4842.50
Sep 08, 202653.5053.5046.0048.8048.80-11.27%1,77510.46
Sep 07, 202657.0057.0055.0055.0055.00-9.09%5043.12
Sep 04, 202662.0062.0059.5060.5060.50-6.92%6474.25
Sep 03, 202665.0066.5061.5065.0065.00-2.26%6694.48
Sep 02, 202665.5066.5065.5066.5066.50-2.21%1601.09
Sep 01, 202666.5068.0065.0068.0068.00+2.26%8956.74
Aug 31, 202666.5068.5066.5066.5066.50-4.32%1,21610.60
Aug 28, 202668.0069.5067.0069.5069.50+0.72%1461.30
Aug 27, 202668.5069.0064.0069.0069.00-4.17%1060.95
Aug 26, 202672.0072.0072.0072.0072.00+0.70%10.01
Aug 25, 202672.0073.0069.0071.5071.50-0.69%610.53
Aug 24, 202673.0073.0067.5072.0072.00-2.70%300.26