Hawk Resources Limited (ASX:HWK)
Australia
· Delayed Price · Currency is AUD 0.0270
0.00 (0.00%)
Apr 29, 2026, 4:10 PM AEST
Hawk Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 2,821,356 |
| Apr 28, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -10.00% | 3,190,299 |
| Apr 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.25% | 629,580 |
| Apr 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.03% | 2,027,199 |
| Apr 23, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.13% | 2,019,732 |
| Apr 22, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 2,684,291 |
| Apr 21, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.03% | 1,419,889 |
| Apr 20, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -5.71% | 961,459 |
| Apr 17, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -5.41% | 1,722,209 |
| Apr 16, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 2,706,578 |
| Apr 15, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 1,493,886 |
| Apr 14, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.78% | 314,852 |
| Apr 13, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 178,055 |
| Apr 10, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -5.26% | 647,520 |
| Apr 9, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -5.00% | 1,059,890 |
| Apr 8, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.26% | 4,398,426 |
| Apr 7, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 2,926,862 |
| Apr 2, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.56% | 431,445 |
| Apr 1, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.63% | 5,675,391 |
| Mar 31, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.56% | 1,483,886 |
| Mar 30, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.41% | 275,027 |
| Mar 27, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.71% | 817,655 |
| Mar 26, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 6.06% | 1,622,353 |
| Mar 25, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 6.45% | 1,355,338 |
| Mar 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.13% | 2,052,898 |
| Mar 23, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -15.79% | 1,513,448 |
| Mar 20, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.56% | 88,062 |
| Mar 19, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.70% | 696,374 |
| Mar 18, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -5.13% | 2,186,676 |
| Mar 17, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 395,000 |
| Mar 16, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.88% | 323,509 |
| Mar 13, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.50% | 320,949 |
| Mar 12, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -6.98% | 1,267,903 |
| Mar 11, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 13.16% | 1,295,125 |
| 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 |