Horizon Gold Limited (ASX:HRN)
Australia
· Delayed Price · Currency is AUD 1.170
-0.020 (-1.68%)
Apr 29, 2026, 2:56 PM AEST
Horizon Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.21 | 1.21 | 1.18 | 1.19 | 1.19 | -4.80% | 12,593 |
| Apr 27, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 32 |
| Apr 24, 2026 | 1.18 | 1.25 | 1.17 | 1.25 | 1.25 | 8.70% | 43,347 |
| Apr 23, 2026 | 1.15 | 1.19 | 1.15 | 1.15 | 1.15 | 0.88% | 94,020 |
| Apr 22, 2026 | 1.18 | 1.18 | 1.13 | 1.14 | 1.14 | -2.98% | 76,272 |
| Apr 21, 2026 | 1.18 | 1.18 | 1.16 | 1.18 | 1.18 | 0.43% | 19,019 |
| Apr 20, 2026 | 1.23 | 1.23 | 1.17 | 1.17 | 1.17 | -4.49% | 51,406 |
| Apr 17, 2026 | 1.23 | 1.23 | 1.22 | 1.23 | 1.23 | 0.41% | 17,172 |
| Apr 16, 2026 | 1.23 | 1.24 | 1.22 | 1.22 | 1.22 | -1.61% | 37,014 |
| Apr 15, 2026 | 1.27 | 1.27 | 1.20 | 1.24 | 1.24 | -1.20% | 48,227 |
| Apr 14, 2026 | 1.20 | 1.29 | 1.20 | 1.26 | 1.26 | 3.72% | 58,768 |
| Apr 13, 2026 | 1.22 | 1.22 | 1.20 | 1.21 | 1.21 | - | 70,325 |
| Apr 10, 2026 | 1.22 | 1.24 | 1.20 | 1.21 | 1.21 | -1.22% | 71,904 |
| Apr 9, 2026 | 1.29 | 1.29 | 1.23 | 1.23 | 1.23 | -4.30% | 41,083 |
| Apr 8, 2026 | 1.29 | 1.29 | 1.27 | 1.28 | 1.28 | 1.59% | 15,917 |
| Apr 7, 2026 | 1.28 | 1.29 | 1.25 | 1.26 | 1.26 | -1.56% | 17,078 |
| Apr 2, 2026 | 1.29 | 1.31 | 1.28 | 1.28 | 1.28 | - | 852,672 |
| Apr 1, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 0.79% | 4,661 |
| Mar 31, 2026 | 1.30 | 1.30 | 1.27 | 1.27 | 1.27 | -2.31% | 13,481 |
| Mar 30, 2026 | 1.31 | 1.32 | 1.30 | 1.30 | 1.30 | -0.76% | 18,964 |
| Mar 27, 2026 | 1.35 | 1.35 | 1.30 | 1.31 | 1.31 | -2.24% | 25,490 |
| Mar 26, 2026 | 1.34 | 1.37 | 1.34 | 1.34 | 1.34 | 1.52% | 83,298 |
| Mar 25, 2026 | 1.27 | 1.35 | 1.25 | 1.32 | 1.32 | 8.20% | 37,539 |
| Mar 24, 2026 | 1.21 | 1.22 | 1.18 | 1.22 | 1.22 | 0.83% | 85,346 |
| Mar 23, 2026 | 1.27 | 1.28 | 1.15 | 1.21 | 1.21 | -9.02% | 179,422 |
| Mar 20, 2026 | 1.31 | 1.35 | 1.26 | 1.33 | 1.33 | -0.37% | 138,081 |
| Mar 19, 2026 | 1.40 | 1.40 | 1.34 | 1.34 | 1.34 | -4.64% | 90,081 |
| Mar 18, 2026 | 1.38 | 1.41 | 1.36 | 1.40 | 1.40 | - | 475,513 |
| Mar 17, 2026 | 1.39 | 1.40 | 1.30 | 1.40 | 1.40 | 0.72% | 91,985 |
| Mar 16, 2026 | 1.53 | 1.55 | 1.36 | 1.39 | 1.39 | -9.15% | 193,202 |
| Mar 13, 2026 | 1.46 | 1.53 | 1.31 | 1.53 | 1.53 | 5.15% | 180,119 |
| Mar 12, 2026 | 1.48 | 1.48 | 1.29 | 1.46 | 1.46 | -5.83% | 268,941 |
| Mar 11, 2026 | 1.45 | 1.63 | 1.45 | 1.55 | 1.55 | 7.29% | 210,117 |
| Mar 10, 2026 | 1.33 | 1.48 | 1.33 | 1.44 | 1.44 | 8.27% | 26,766 |
| Mar 9, 2026 | 1.41 | 1.41 | 1.31 | 1.33 | 1.33 | -5.00% | 28,621 |
| Mar 6, 2026 | 1.36 | 1.40 | 1.32 | 1.40 | 1.40 | 3.32% | 67,675 |
| Mar 5, 2026 | 1.36 | 1.37 | 1.34 | 1.36 | 1.35 | -0.37% | 110,699 |
| Mar 4, 2026 | 1.30 | 1.44 | 1.29 | 1.36 | 1.35 | 4.62% | 226,335 |
| Feb 27, 2026 | 1.36 | 1.36 | 1.30 | 1.30 | 1.29 | -2.99% | 81,597 |
| Feb 26, 2026 | 1.30 | 1.37 | 1.30 | 1.34 | 1.33 | 3.08% | 259,664 |
| Feb 25, 2026 | 1.25 | 1.31 | 1.25 | 1.30 | 1.29 | 5.26% | 118,666 |
| Feb 24, 2026 | 1.25 | 1.25 | 1.23 | 1.24 | 1.23 | 1.23% | 216,490 |
| Feb 23, 2026 | 1.19 | 1.26 | 1.18 | 1.22 | 1.21 | 6.09% | 117,129 |
| Feb 20, 2026 | 1.19 | 1.19 | 1.15 | 1.15 | 1.14 | -2.95% | 61,742 |
| Feb 19, 2026 | 1.24 | 1.24 | 1.16 | 1.19 | 1.18 | -4.05% | 91,629 |
| Feb 18, 2026 | 1.30 | 1.31 | 1.24 | 1.24 | 1.23 | -4.63% | 187,059 |
| Feb 17, 2026 | 1.21 | 1.34 | 1.21 | 1.30 | 1.29 | 8.82% | 192,040 |
| Feb 16, 2026 | 1.18 | 1.19 | 1.13 | 1.19 | 1.18 | 11.21% | 69,700 |
| Feb 13, 2026 | 1.18 | 1.19 | 1.07 | 1.07 | 1.06 | -6.96% | 43,961 |
| Feb 12, 2026 | 1.11 | 1.19 | 1.10 | 1.15 | 1.14 | 5.50% | 172,281 |
| Feb 11, 2026 | 1.01 | 1.09 | 1.01 | 1.09 | 1.08 | 7.92% | 110,477 |
| Feb 10, 2026 | 1.01 | 1.02 | 1.01 | 1.01 | 1.00 | 3.06% | 22,950 |
| Feb 9, 2026 | 0.96 | 1.02 | 0.96 | 0.98 | 0.97 | 2.62% | 130,656 |
| Feb 6, 2026 | 1.00 | 1.00 | 0.96 | 0.96 | 0.95 | -3.54% | 54,984 |
| Feb 5, 2026 | 0.97 | 1.02 | 0.97 | 0.99 | 0.98 | 2.06% | 61,961 |
| Feb 4, 2026 | 0.99 | 1.01 | 0.94 | 0.97 | 0.96 | 2.65% | 169,368 |
| Feb 3, 2026 | 0.95 | 0.97 | 0.94 | 0.95 | 0.94 | 1.07% | 64,428 |
| Feb 2, 2026 | 0.96 | 0.97 | 0.90 | 0.94 | 0.93 | -3.11% | 182,567 |
| Jan 30, 2026 | 0.92 | 1.01 | 0.92 | 0.97 | 0.96 | 6.63% | 425,715 |
| Jan 29, 2026 | 0.90 | 0.91 | 0.89 | 0.91 | 0.90 | 2.26% | 38,399 |
| Jan 28, 2026 | 0.88 | 0.89 | 0.85 | 0.89 | 0.88 | 2.91% | 35,977 |
| Jan 27, 2026 | 0.89 | 0.89 | 0.86 | 0.86 | 0.86 | -3.37% | 20,129 |
| Jan 23, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -1.11% | 2,354 |
| Jan 22, 2026 | 0.92 | 0.92 | 0.88 | 0.90 | 0.90 | - | 190,330 |
| Jan 21, 2026 | 0.87 | 0.91 | 0.85 | 0.90 | 0.90 | 4.65% | 228,501 |
| Jan 20, 2026 | 0.87 | 0.88 | 0.86 | 0.86 | 0.86 | -1.15% | 5,735 |
| Jan 19, 2026 | 0.88 | 0.89 | 0.87 | 0.87 | 0.87 | 2.96% | 32,525 |
| Jan 16, 2026 | 0.89 | 0.89 | 0.83 | 0.85 | 0.84 | -3.43% | 44,875 |
| Jan 15, 2026 | 0.88 | 0.89 | 0.88 | 0.88 | 0.87 | -0.57% | 5,057 |
| Jan 14, 2026 | 0.86 | 0.88 | 0.86 | 0.88 | 0.88 | 0.57% | 21,090 |
| Jan 13, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.87 | -1.13% | 1,128 |
| Jan 12, 2026 | 0.89 | 0.89 | 0.87 | 0.89 | 0.88 | 3.51% | 34,886 |
| Jan 9, 2026 | 0.85 | 0.86 | 0.82 | 0.86 | 0.85 | - | 43,237 |
| Jan 8, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.85 | - | 14,290 |
| Jan 7, 2026 | 0.85 | 0.86 | 0.85 | 0.86 | 0.85 | 0.59% | 42,198 |
| Jan 6, 2026 | 0.84 | 0.85 | 0.83 | 0.85 | 0.85 | - | 7,311 |
| Jan 5, 2026 | 0.82 | 0.85 | 0.82 | 0.85 | 0.85 | 4.29% | 6,026 |
| Jan 2, 2026 | 0.86 | 0.86 | 0.82 | 0.82 | 0.81 | -4.68% | 8,076 |
| Dec 31, 2025 | 0.83 | 0.86 | 0.81 | 0.86 | 0.85 | 3.01% | 95,155 |
| Dec 30, 2025 | 0.83 | 0.83 | 0.82 | 0.83 | 0.83 | - | 59,537 |
| Dec 29, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | - | 29,228 |
| Dec 24, 2025 | 0.81 | 0.83 | 0.81 | 0.83 | 0.83 | 3.75% | 21,480 |
| Dec 23, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -1.23% | 12,770 |
| Dec 22, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 1.25% | 74,036 |
| Dec 19, 2025 | 0.79 | 0.81 | 0.79 | 0.80 | 0.80 | 1.91% | 32,327 |
| Dec 18, 2025 | 0.76 | 0.81 | 0.76 | 0.79 | 0.78 | 4.67% | 38,160 |
| Dec 17, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 0.67% | 1,000 |
| Dec 16, 2025 | 0.78 | 0.78 | 0.75 | 0.75 | 0.74 | -1.97% | 89,308 |
| Dec 15, 2025 | 0.82 | 0.82 | 0.76 | 0.76 | 0.76 | -6.75% | 50,385 |
| Dec 12, 2025 | 0.80 | 0.82 | 0.77 | 0.82 | 0.81 | 3.82% | 108,328 |
| Dec 11, 2025 | 0.79 | 0.80 | 0.79 | 0.79 | 0.78 | - | 44,889 |
| Dec 10, 2025 | 0.77 | 0.79 | 0.77 | 0.79 | 0.78 | -2.48% | 22,898 |
| Dec 9, 2025 | 0.78 | 0.81 | 0.78 | 0.81 | 0.80 | 2.55% | 2,753 |
| Dec 8, 2025 | 0.82 | 0.82 | 0.78 | 0.79 | 0.78 | -3.09% | 4,296 |
| Dec 5, 2025 | 0.82 | 0.82 | 0.78 | 0.81 | 0.81 | 2.53% | 20,998 |
| Dec 4, 2025 | 0.80 | 0.80 | 0.77 | 0.79 | 0.79 | -1.86% | 24,237 |
| Dec 3, 2025 | 0.80 | 0.81 | 0.77 | 0.81 | 0.80 | 0.63% | 24,316 |
| Dec 2, 2025 | 0.75 | 0.81 | 0.75 | 0.80 | 0.80 | 6.67% | 57,721 |
| Dec 1, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 3.45% | 5,334 |
| Nov 28, 2025 | 0.71 | 0.73 | 0.71 | 0.73 | 0.72 | 2.11% | 27,715 |