Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Hemlo Explorers Inc. (HMLO.V)

TSXV - TSXV Real Time Price. Currency in CAD
0.0700-0.0050 (-6.67%)
At close: 09:30AM EST
Advertisement
Advertisement
Time Period:
Feb 03, 2022 - Feb 03, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 03, 20230.07000.07000.07000.07000.07001,666
Feb 02, 20230.07500.07500.07500.07500.07502,616
Feb 01, 20230.08000.08000.08000.08000.08002,000
Jan 31, 20230.07500.07500.07500.07500.0750-
Jan 30, 20230.07500.07500.07500.07500.0750-
Jan 27, 20230.07500.07500.07500.07500.075017,000
Jan 26, 20230.08000.08000.07500.07500.075025,000
Jan 25, 20230.10000.10000.10000.10000.1000-
Jan 24, 20230.10000.10000.10000.10000.1000-
Jan 23, 20230.10000.10000.10000.10000.1000-
Jan 20, 20230.10000.10000.10000.10000.1000-
Jan 19, 20230.10000.10000.10000.10000.1000-
Jan 18, 20230.08000.10000.08000.10000.100060,000
Jan 17, 20230.07000.07000.07000.07000.0700-
Jan 16, 20230.07000.07000.07000.07000.0700-
Jan 13, 20230.07000.07000.07000.07000.0700-
Jan 12, 20230.06500.07000.06500.07000.070028,000
Jan 11, 20230.08000.08000.08000.08000.080030,000
Jan 10, 20230.06000.06000.06000.06000.06002,905
Jan 09, 20230.06500.07000.06000.07000.070016,000
Jan 06, 20230.06500.06500.06500.06500.06501,000
Jan 05, 20230.08000.08000.08000.08000.0800-
Jan 04, 20230.08000.08000.08000.08000.0800-
Jan 03, 20230.08000.08000.08000.08000.0800-
Dec 30, 20220.08000.08000.08000.08000.0800-
Dec 29, 20220.08000.08000.08000.08000.0800-
Dec 28, 20220.05500.08000.05000.08000.080064,000
Dec 23, 20220.05500.05500.05500.05500.0550-
Dec 22, 20220.05500.05500.05500.05500.0550-
Dec 21, 20220.05500.05500.05500.05500.055026,500
Dec 20, 20220.06000.06000.06000.06000.0600-
Dec 19, 20220.06000.06000.06000.06000.06009,358
Dec 16, 20220.06000.06000.06000.06000.0600-
Dec 15, 20220.06000.06000.06000.06000.0600-
Dec 14, 20220.06000.06000.06000.06000.0600-
Dec 13, 20220.06000.06000.06000.06000.060013,000
Dec 12, 20220.05500.06000.05000.06000.0600105,000
Dec 09, 20220.05500.05500.05500.05500.0550-
Dec 08, 20220.05500.05500.05500.05500.0550-
Dec 07, 20220.05500.05500.05500.05500.0550-
Dec 06, 20220.05500.05500.05500.05500.0550-
Dec 05, 20220.06000.06000.05500.05500.055010,000
Dec 02, 20220.06000.06000.06000.06000.0600-
Dec 01, 20220.06000.06000.06000.06000.0600-
Nov 30, 20220.06500.06500.06000.06000.060055,000
Nov 29, 20220.07000.07000.06000.06000.060073,000
Nov 28, 20220.07000.07000.07000.07000.070041,000
Nov 25, 20220.08000.08000.08000.08000.08002,375
Nov 24, 20220.07000.07000.07000.07000.0700-
Nov 23, 20220.07000.07000.07000.07000.07009,000
Nov 22, 20220.08000.08000.08000.08000.0800-
Nov 21, 20220.08000.08000.08000.08000.0800-
Nov 18, 20220.08000.08000.08000.08000.0800-
Nov 17, 20220.08000.08000.08000.08000.0800-
Nov 16, 20220.08000.08000.08000.08000.08003,000
Nov 15, 20220.08000.08000.08000.08000.0800-
Nov 14, 20220.08000.08000.08000.08000.0800-
Nov 11, 20220.08000.08000.08000.08000.08001,000
Nov 10, 20220.05500.05500.05500.05500.0550-
Nov 09, 20220.05500.05500.05500.05500.0550-
Nov 08, 20220.05500.05500.05500.05500.05502,000
Nov 07, 20220.05500.05500.05500.05500.0550300,306
Nov 04, 20220.05500.05500.05500.05500.0550-
Nov 03, 20220.07000.07000.05000.05500.05501,303,000
Nov 02, 20220.08500.08500.08500.08500.0850-
Nov 01, 20220.08500.08500.08500.08500.0850-
Oct 31, 20220.08500.08500.08500.08500.0850-
Oct 28, 20220.08500.08500.08500.08500.0850-
Oct 27, 20220.08500.08500.08500.08500.0850-
Oct 26, 20220.08500.08500.08500.08500.0850-
Oct 25, 20220.07000.08500.07000.08500.085041,000
Oct 24, 20220.07000.07000.07000.07000.0700-
Oct 21, 20220.07000.07000.07000.07000.0700-
Oct 20, 20220.07000.07000.07000.07000.070095,000
Oct 19, 20220.07000.07000.07000.07000.0700-
Oct 18, 20220.07000.07000.07000.07000.0700-
Oct 17, 20220.07000.07000.07000.07000.070069,000
Oct 14, 20220.07000.07000.07000.07000.0700-
Oct 13, 20220.07000.07000.07000.07000.0700-
Oct 12, 20220.07000.07000.07000.07000.0700-
Oct 11, 20220.07000.07000.07000.07000.070017,666
Oct 07, 20220.07000.07000.07000.07000.0700-
Oct 06, 20220.07000.07000.07000.07000.0700-
Oct 05, 20220.07000.07000.07000.07000.0700-
Oct 04, 20220.07500.07500.07000.07000.070014,000
Oct 03, 20220.08000.08000.08000.08000.0800-
Sep 30, 20220.08000.08000.08000.08000.0800-
Sep 29, 20220.08000.08000.08000.08000.0800-
Sep 28, 20220.08000.08000.08000.08000.0800-
Sep 27, 20220.08000.08000.08000.08000.08004,000
Sep 26, 20220.08500.08500.08500.08500.085010,000
Sep 23, 20220.09000.09000.09000.09000.0900-
Sep 22, 20220.09000.09000.09000.09000.0900-
Sep 21, 20220.09000.09000.09000.09000.09003,500
Sep 20, 20220.10000.10000.10000.10000.10009,000
Sep 19, 20220.10000.10000.10000.10000.100015,000
Sep 16, 20220.09000.09000.09000.09000.0900-
Sep 15, 20220.09000.09000.09000.09000.0900-
Sep 14, 20220.09000.09000.09000.09000.0900-
Sep 13, 20220.09000.09000.09000.09000.0900-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement