Skip to main content
Hamelin Gold Limited (ASX:HMG)
Australia flag Australia · Delayed Price · Currency is AUD
0.105
+0.005 (5.00%)
Apr 29, 2026, 2:15 PM AEST

Hamelin Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.110.110.100.110.115.00%193,121
Apr 28, 20260.110.110.100.100.10-13.04%275,764
Apr 27, 20260.110.120.110.120.124.55%605,328
Apr 24, 20260.110.110.110.110.1110.00%21,678
Apr 23, 20260.110.110.100.100.10-4.76%144,662
Apr 22, 20260.110.110.110.110.11-4.55%21,148
Apr 21, 20260.110.110.110.110.11-275,676
Apr 20, 20260.120.120.110.110.11-285,876
Apr 17, 20260.110.110.110.110.11-13,514
Apr 16, 20260.110.110.110.110.11-4.35%60,562
Apr 15, 20260.120.120.120.120.124.55%510,862
Apr 14, 20260.110.110.110.110.114.76%3,000
Apr 13, 20260.120.120.110.110.11-8.70%68,373
Apr 10, 20260.110.120.110.120.12-348,724
Apr 9, 20260.120.120.120.120.124.55%9,200
Apr 8, 20260.110.120.110.110.11-4.35%427,683
Apr 7, 20260.130.140.110.120.12-8.00%141,599
Apr 2, 20260.140.140.120.130.13-3.85%290,685
Apr 1, 20260.120.130.120.130.1313.04%207,622
Mar 31, 20260.130.130.120.120.12-4.17%101,033
Mar 30, 20260.120.120.120.120.12-55,310
Mar 27, 20260.120.120.120.120.12-112,318
Mar 26, 20260.120.120.120.120.12-66,552
Mar 25, 20260.130.130.120.120.12-7.69%4,684
Mar 24, 20260.130.130.130.130.134.00%33,400
Mar 23, 20260.120.130.120.130.13-55,030
Mar 20, 20260.120.130.120.130.13-3.85%149,179
Mar 19, 20260.130.130.130.130.13-6,518
Mar 18, 20260.130.130.130.130.138.33%145,368
Mar 17, 20260.140.140.120.120.124.35%53,101
Mar 16, 20260.130.140.120.120.12-14.81%733,512
Mar 13, 20260.140.140.140.140.14-120,696
Mar 12, 20260.160.160.130.140.14-11.48%195,894
Mar 11, 20260.160.160.150.150.15-1.61%124,057
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