Hawk Resources Limited (ASX:HWK)
Australia
· Delayed Price · Currency is AUD 0.0380
-0.0030 (-7.32%)
At close: Mar 10, 2026
Hawk Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -7.32% | 792,835 |
| Mar 9, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1,805,315 |
| Mar 6, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 660,253 |
| Mar 5, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.38% | 412,984 |
| Mar 4, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.33% | 1,522,337 |
| Mar 3, 2026 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | 10.26% | 5,967,277 |
| Mar 2, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.41% | 1,038,518 |
| Feb 27, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -5.13% | 833,351 |
| Feb 26, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.63% | 1,347,808 |
| Feb 25, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1,284,236 |
| Feb 24, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.56% | 1,308,569 |
| Feb 23, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.50% | 2,425,660 |
| Feb 20, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.56% | 1,293,629 |
| Feb 19, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.50% | 3,190,452 |
| Feb 18, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -6.98% | 5,645,663 |
| Feb 17, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.27% | 1,442,136 |
| Feb 16, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -6.38% | 4,350,657 |
| Feb 13, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 11.90% | 3,661,489 |
| Feb 12, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -6.67% | 1,136,664 |
| Feb 11, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 7.14% | 4,742,191 |
| Feb 10, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.00% | 1,896,250 |
| Feb 9, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 8.11% | 1,927,970 |
| Feb 6, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -13.95% | 6,796,930 |
| Feb 5, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 4.88% | 2,273,443 |
| Feb 4, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.65% | 2,205,274 |
| Feb 3, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 4.88% | 2,550,530 |
| Feb 2, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 3,629,195 |
| Jan 30, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.38% | 5,443,503 |
| Jan 29, 2026 | 0.06 | 0.06 | 0.04 | 0.04 | 0.04 | -25.00% | 25,180,720 |
| Jan 28, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 3.70% | 2,614,923 |
| Jan 27, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -1.82% | 7,450,221 |
| Jan 23, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 10.00% | 9,567,450 |
| Jan 22, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -3.85% | 4,374,586 |
| Jan 21, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 4.00% | 11,995,400 |
| Jan 20, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -7.41% | 4,993,396 |
| Jan 19, 2026 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | 10.20% | 20,106,120 |
| Jan 16, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 8.89% | 5,908,041 |
| Jan 15, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 2.27% | 6,709,278 |
| Jan 14, 2026 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | - | 3,691,788 |
| Jan 13, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -10.20% | 13,229,660 |
| Jan 12, 2026 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | -7.55% | 12,761,750 |
| Jan 9, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 15.22% | 10,645,610 |
| Jan 8, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 2.22% | 16,392,110 |
| Jan 7, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 21.62% | 17,210,330 |
| Jan 6, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.63% | 5,001,509 |
| Jan 5, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 9,267,797 |
| Jan 2, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 15.15% | 19,417,960 |
| Dec 31, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.13% | 4,690,405 |
| Dec 30, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,480,323 |
| Dec 29, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 1,329,611 |
| Dec 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 2,466,855 |
| Dec 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 14.29% | 3,006,002 |
| Dec 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.70% | 734,204 |
| Dec 19, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.57% | 1,491,149 |
| Dec 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.45% | 2,028,522 |
| Dec 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.33% | 1,528,521 |
| Dec 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 7.14% | 6,154,765 |
| Dec 15, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -3.45% | 12,921,060 |
| Dec 12, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 31.82% | 13,813,110 |
| Dec 11, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -12.00% | 3,161,879 |
| Dec 10, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 4.17% | 5,306,657 |
| Dec 9, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -17.24% | 8,245,596 |
| Dec 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.33% | 1,860,354 |
| Dec 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 661,290 |
| Dec 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 15.38% | 362,006 |
| Dec 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -10.34% | 2,118,746 |
| Dec 2, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -12.12% | 1,733,739 |
| Dec 1, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 17.86% | 2,474,685 |
| Nov 28, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 1,350,389 |
| Nov 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.70% | 1,217,857 |
| Nov 26, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 8.00% | 2,800,212 |
| Nov 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -13.79% | 687,136 |
| Nov 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 30,031 |
| Nov 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -9.37% | 77,865 |
| Nov 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 18.52% | 1,025,049 |
| Nov 19, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -12.90% | 1,259,957 |
| Nov 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.06% | 255,501 |
| Nov 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 10.00% | 523,319 |
| Nov 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.45% | 992,264 |
| Nov 13, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.33% | 2,571,089 |
| Nov 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.23% | 1,074,891 |
| Nov 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.13% | 891,009 |
| Nov 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,964,064 |
| Nov 6, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 2,929,355 |
| Nov 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 605,259 |
| Nov 4, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -8.57% | 739,083 |
| Nov 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.78% | 169,755 |
| Oct 31, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.88% | 230,531 |
| Oct 29, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -15.00% | 1,834,053 |
| Oct 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 8.11% | 2,912,205 |
| Oct 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -7.50% | 5,215,487 |
| Oct 24, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 33.33% | 8,504,953 |
| Oct 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -11.76% | 3,733,203 |
| Oct 22, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 9.68% | 2,508,730 |
| Oct 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.06% | 6,744,253 |
| Oct 20, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -5.71% | 4,110,641 |
| Oct 17, 2025 | 0.03 | 0.05 | 0.03 | 0.04 | 0.04 | 105.88% | 39,550,440 |
| Oct 13, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.56% | 1,865,724 |
| Oct 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.26% | 1,651,979 |
| Oct 9, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.00% | 1,251,200 |