Skip to main content
Hamelin Gold Limited (ASX:HMG)
Australia flag Australia · Delayed Price · Currency is AUD
0.155
+0.005 (3.33%)
At close: Mar 10, 2026

Hamelin Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20260.150.160.140.160.163.33%614,411
Mar 9, 20260.160.170.140.150.15-9.09%449,630
Mar 6, 20260.140.170.140.170.1717.86%523,227
Mar 5, 20260.120.150.120.140.1421.74%72,785
Mar 4, 20260.130.130.110.120.12-11.54%775,781
Mar 3, 20260.150.150.130.130.13-16.13%544,781
Mar 2, 20260.160.160.150.160.16-269,504
Feb 27, 20260.180.180.160.160.16-13.89%464,794
Feb 26, 20260.160.200.160.180.1820.00%1,989,097
Feb 25, 20260.150.160.140.150.15-3.23%2,295,196
Feb 24, 20260.150.160.140.160.163.33%749,839
Feb 23, 20260.130.160.130.150.1530.43%1,177,019
Feb 20, 20260.120.130.120.120.12-4.17%439,295
Feb 19, 20260.090.140.090.120.1233.33%1,525,150
Feb 18, 20260.090.090.090.090.09-280,000
Feb 17, 20260.080.090.080.090.0918.42%358,426
Feb 16, 20260.080.080.080.080.08-2.56%132,415
Feb 13, 20260.080.080.080.080.084.00%67,957
Feb 12, 20260.080.080.080.080.08-12,158
Feb 11, 20260.080.090.080.080.08-7.41%295,246
Feb 10, 20260.080.080.080.080.088.00%287,040
Feb 9, 20260.070.080.070.080.088.70%584,851
Feb 6, 20260.070.070.070.070.07-2.82%13,000
Feb 5, 20260.070.070.070.070.0712.70%174,228
Feb 4, 20260.060.060.060.060.06-9,000
Feb 3, 20260.060.060.060.060.06-3.08%10,597
Feb 2, 20260.070.070.070.070.07-8.45%224,999
Jan 30, 20260.070.070.070.070.07-1.39%38,954
Jan 28, 20260.080.080.070.070.07-2.70%328,541
Jan 27, 20260.080.080.070.070.07-1.33%85,767
Jan 23, 20260.080.080.080.080.081.35%153,694
Jan 22, 20260.080.080.070.070.07-16,704
Jan 21, 20260.070.070.070.070.075.71%49,000
Jan 20, 20260.080.080.070.070.07-4.11%277,783
Jan 19, 20260.070.070.070.070.074.29%111,075
Jan 16, 20260.070.070.070.070.074.48%327,541
Jan 15, 20260.070.070.070.070.07-2.90%195,672
Jan 14, 20260.070.070.070.070.071.47%6,814
Jan 13, 20260.070.070.070.070.07-1.45%44,086
Jan 12, 20260.070.070.070.070.07-1.43%60,232
Jan 8, 20260.060.070.060.070.0712.90%275,614
Jan 7, 20260.060.060.060.060.06-4.62%8,816
Jan 6, 20260.070.070.060.070.07-7.14%25,831
Jan 2, 20260.070.070.070.070.07-10,000
Dec 29, 20250.070.070.070.070.0714.75%55,559
Dec 23, 20250.060.060.060.060.063.39%332,440
Dec 22, 20250.060.060.060.060.06-1.67%489,633
Dec 18, 20250.060.060.060.060.06-1.64%50,000
Dec 17, 20250.060.060.060.060.061.67%84,135
Dec 15, 20250.060.060.060.060.06-3.23%10,000
Dec 12, 20250.060.060.060.060.06-3.13%314,078
Dec 10, 20250.070.070.060.060.06-74,343
Dec 9, 20250.060.060.060.060.063.23%40,000
Dec 4, 20250.060.060.060.060.063.33%20,000
Dec 2, 20250.060.060.060.060.06-6.25%94,385
Dec 1, 20250.060.060.060.060.061.59%108
Nov 26, 20250.070.070.060.060.06-10.00%88,872
Nov 25, 20250.070.070.070.070.07-158,596
Nov 24, 20250.070.070.070.070.07-3,189
Nov 21, 20250.070.070.070.070.07-2.78%20,000
Nov 19, 20250.070.070.070.070.07-5.26%60,000
Nov 18, 20250.080.080.080.080.08-3,151
Nov 14, 20250.070.080.070.080.081.33%85,148
Nov 13, 20250.080.080.080.080.08-1.32%6,102
Nov 12, 20250.080.080.080.080.081.33%50,100
Nov 11, 20250.080.080.080.080.085.63%40,000
Nov 7, 20250.070.070.070.070.07-5.33%135,290
Nov 6, 20250.080.080.080.080.08-9,653
Nov 5, 20250.080.080.080.080.08-6.25%98,529
Nov 4, 20250.080.080.080.080.085.26%8,137
Nov 3, 20250.080.080.080.080.08-6.17%104,404
Oct 31, 20250.090.090.080.080.08-6.90%32,797
Oct 29, 20250.090.090.090.090.09-2.25%326,986
Oct 28, 20250.090.090.090.090.09-6.32%126,796
Oct 27, 20250.090.100.090.100.101.06%145,832
Oct 24, 20250.100.100.090.090.09-1.05%98,654
Oct 23, 20250.100.100.100.100.10-11,046
Oct 22, 20250.090.100.090.100.104.40%457,158
Oct 21, 20250.090.090.090.090.091.11%72,161
Oct 20, 20250.090.090.090.090.09-1.10%177,317
Oct 17, 20250.090.100.090.090.09-1.09%921,336
Oct 16, 20250.090.090.090.090.0915.00%1,612,229
Oct 15, 20250.080.080.080.080.083.90%226,313
Oct 14, 20250.070.080.070.080.085.48%75,871
Oct 13, 20250.070.080.070.070.071.39%150,992
Oct 10, 20250.070.070.070.070.07-1.37%158,662
Oct 9, 20250.070.070.070.070.072.82%64,735
Oct 8, 20250.070.070.070.070.071.43%100,101
Oct 7, 20250.080.080.070.070.07-75,790
Oct 3, 20250.070.070.070.070.0712.90%38,278
Oct 1, 20250.060.060.060.060.06-8,416
Sep 30, 20250.060.060.060.060.061.64%188,746
Sep 29, 20250.070.070.060.060.06-4.69%702,120
Sep 26, 20250.060.060.060.060.063.23%333,790
Sep 25, 20250.060.060.060.060.06-210,000
Sep 23, 20250.060.060.060.060.06-6.06%15,000
Sep 19, 20250.070.070.070.070.07-35,032
Sep 18, 20250.070.070.070.070.071.54%19,587
Sep 16, 20250.060.070.060.070.07-10.96%100,323
Sep 15, 20250.080.080.070.070.07-5.19%264,647