tiprankstipranks
Hamak Gold Limited (GB:HAMA)
LSE:HAMA
UK Market
HAMA
Hamak Gold Limited
RESEARCH TOOLSreports

Hamak Gold Limited (HAMA) Historical Prices

10 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 08, 2026
0.75
0.85
0.70
0.80
0.80
+6.67%
1,471,722
0.73
Apr 07, 2026
0.73
0.82
0.70
0.75
0.75
+1.35%
1,488,179
0.73
Apr 06, 2026
0.74
0.80
0.70
0.74
0.74
0.00%
0
0.00
Apr 03, 2026
0.74
0.80
0.70
0.74
0.74
0.00%
0
0.00
Apr 02, 2026
0.83
0.80
0.70
0.74
0.74
-10.30%
7,681,703
3.56
Apr 01, 2026
0.83
0.90
0.75
0.83
0.83
0.00%
813,620
0.37
Mar 31, 2026
0.83
0.90
0.75
0.83
0.83
0.00%
198,943
0.09
Mar 30, 2026
0.83
0.90
0.75
0.83
0.83
0.00%
243,057
0.11
Mar 27, 2026
0.83
0.90
0.81
0.83
0.83
+12.24%
597,098
0.27
Mar 26, 2026
0.78
0.90
0.74
0.74
0.74
-8.13%
1,060,595
0.48
Mar 25, 2026
0.80
0.90
0.70
0.80
0.80
0.00%
1,665,760
0.75
Mar 24, 2026
0.80
0.90
0.70
0.80
0.80
0.00%
122,838
0.05
Mar 23, 2026
0.85
0.90
0.70
0.80
0.80
-5.88%
1,999,838
0.90
Mar 20, 2026
0.85
0.89
0.81
0.85
0.85
0.00%
294,004
0.13
Mar 19, 2026
0.90
0.90
0.70
0.85
0.85
-5.56%
4,089,286
1.85
Mar 18, 2026
0.90
0.95
0.87
0.90
0.90
0.00%
152,994
0.07
Mar 17, 2026
0.90
0.95
0.85
0.90
0.90
-2.70%
751,933
0.33
Mar 16, 2026
0.93
0.95
0.90
0.93
0.93
0.00%
485,817
0.21
Mar 13, 2026
0.95
0.98
0.90
0.93
0.93
-2.63%
1,716,748
0.76
Mar 12, 2026
1.03
1.10
0.90
0.95
0.95
-7.32%
625,144
0.28
Mar 11, 2026
1.05
1.10
0.95
1.03
1.03
-2.38%
628,762
0.28
Mar 10, 2026
1.05
1.10
0.96
1.05
1.05
+7.14%
1,051,133
0.46
Mar 09, 2026
1.10
1.20
0.98
0.98
0.98
-10.91%
675,275
0.29
Mar 06, 2026
1.15
1.20
1.00
1.10
1.10
-4.35%
243,389
0.09
Mar 05, 2026
1.15
1.30
1.02
1.15
1.15
0.00%
104,745
0.04
Mar 04, 2026
1.15
1.30
1.00
1.15
1.15
+4.55%
184,332
0.07
Mar 03, 2026
1.10
1.30
1.00
1.10
1.10
0.00%
1,068,498
0.37
Mar 02, 2026
1.10
1.20
1.00
1.10
1.10
+10.00%
214,218
0.07
Feb 27, 2026
1.10
1.20
1.00
1.00
1.00
-9.09%
718,527
0.24
Feb 26, 2026
1.10
1.10
1.00
1.10
1.10
0.00%
480,735
0.16
Feb 25, 2026
1.10
1.18
1.04
1.10
1.10
0.00%
1,521,422
0.48
Feb 24, 2026
1.10
1.20
1.07
1.10
1.10
0.00%
329,293
0.10
Feb 23, 2026
1.10
1.20
1.07
1.10
1.10
0.00%
309,269
0.09
Feb 20, 2026
1.20
1.20
1.05
1.10
1.10
-8.33%
2,059,821
0.57
Feb 19, 2026
1.13
1.30
1.10
1.20
1.20
+6.67%
3,950,388
1.11
Feb 18, 2026
1.00
1.20
0.98
1.13
1.13
+12.50%
2,161,845
0.61
Feb 17, 2026
1.05
1.12
0.92
1.00
1.00
-2.91%
1,977,354
0.56
Feb 16, 2026
1.10
1.18
1.00
1.05
1.05
+1.94%
574,442
0.16
Feb 13, 2026
1.20
1.20
1.00
1.03
1.03
-14.17%
1,353,153
0.38
Feb 12, 2026
1.20
1.27
1.13
1.20
1.20
0.00%
564,106
0.16
Feb 11, 2026
1.05
1.27
1.00
1.20
1.20
+7.14%
1,864,676
0.51
Feb 10, 2026
1.03
1.12
1.00
1.12
1.12
+9.27%
731,807
0.20
Feb 09, 2026
1.03
1.10
1.00
1.03
1.03
-2.38%
1,994,953
0.54
Feb 06, 2026
1.13
1.20
1.00
1.05
1.05
-6.67%
2,242,777
0.60
Feb 05, 2026
1.13
1.12
1.05
1.13
1.13
0.00%
407,402
0.11
Feb 04, 2026
1.03
1.20
1.00
1.13
1.13
+9.76%
3,862,318
1.00
Feb 03, 2026
1.03
1.10
1.00
1.03
1.03
0.00%
1,781,899
0.45
Feb 02, 2026
1.15
1.15
1.00
1.03
1.03
-10.87%
2,975,150
0.69
Jan 30, 2026
1.28
1.30
1.10
1.15
1.15
-8.00%
3,941,019
0.91
Jan 29, 2026
1.25
1.30
1.20
1.25
1.25
0.00%
2,559,311
0.57
Rows:
50