HM Exploration Corp. (CSE:HM)
Canada
· Delayed Price · Currency is CAD 0.240
+0.010 (4.35%)
At close: Dec 4, 2025
HM Exploration Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 4.35% | 2,950 |
| Dec 3, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 500 |
| Dec 1, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -4.17% | 1,000 |
| Nov 28, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 9.09% | 500 |
| Nov 27, 2025 | 0.23 | 0.25 | 0.22 | 0.22 | 0.22 | 4.76% | 5,000 |
| Nov 21, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 5.00% | 5,000 |
| Nov 20, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 2.56% | 74,000 |
| Nov 18, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -22.00% | 27,500 |
| Nov 14, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 4.17% | 3,894 |
| Nov 10, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 4.35% | 25,000 |
| Nov 7, 2025 | 0.20 | 0.23 | 0.20 | 0.23 | 0.23 | 21.05% | 26,000 |
| Nov 6, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 11.76% | 13,500 |
| Nov 4, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 9.68% | 8,000 |
| Oct 30, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.33% | 5,000 |
| Oct 29, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.45% | 1,000 |
| Oct 21, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -19.44% | 137,500 |
| Oct 20, 2025 | 0.17 | 0.18 | 0.15 | 0.18 | 0.18 | 9.09% | 86,500 |
| Oct 17, 2025 | 0.20 | 0.20 | 0.17 | 0.17 | 0.17 | -38.89% | 16,250 |
| Oct 8, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 1,741 |
| Oct 7, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 12.50% | 2,000 |
| Oct 6, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 8,500 |
| Oct 3, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 5,000 |
| Oct 2, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 1,500 |
| Oct 1, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 15,001 |
| Sep 30, 2025 | 0.20 | 0.24 | 0.20 | 0.24 | 0.24 | - | 6,000 |
| Sep 29, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 20.00% | 35,000 |
| Sep 26, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -20.00% | 5,000 |
| Sep 25, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 6,006 |
| Sep 24, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.17% | 25,000 |
| Sep 23, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -20.00% | 11,500 |
| Sep 22, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 25.00% | 1,000 |
| Sep 16, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 13,000 |
| Sep 11, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 33.33% | 6,333 |
| Sep 2, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 50,000 |
| Aug 19, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -28.00% | 6,000 |
| Aug 11, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 25.00% | 4,000 |
| Aug 1, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 7,000 |
| Jul 31, 2025 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -13.04% | 10,500 |
| Jul 30, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 2,500 |
| Jul 25, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 53.33% | 5,375 |
| Jul 21, 2025 | 0.22 | 0.22 | 0.15 | 0.15 | 0.15 | - | 10,500 |
| Jul 16, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -25.00% | 1,000 |
| Jul 14, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 11.11% | 22,000 |
| Jul 11, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 20.00% | 11,000 |
| Jul 4, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 1,700 |
| Jun 20, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -16.67% | 2,000 |
| Jun 17, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 9,000 |