Hemlo Mining Corp. (TSXV:HMMC)
Canada
· Delayed Price · Currency is CAD 5.43
-0.35 (-6.06%)
At close: Apr 28, 2026
Hemlo Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.61 | 5.66 | 5.43 | 5.43 | 5.43 | -6.06% | 317,610 |
| Apr 27, 2026 | 6.21 | 6.22 | 5.78 | 5.78 | 5.78 | -3.99% | 303,362 |
| Apr 24, 2026 | 6.00 | 6.09 | 5.94 | 6.02 | 6.02 | 0.33% | 261,347 |
| Apr 23, 2026 | 6.55 | 6.55 | 5.92 | 6.00 | 6.00 | -5.51% | 172,495 |
| Apr 22, 2026 | 6.70 | 6.75 | 6.31 | 6.35 | 6.35 | -3.50% | 211,309 |
| Apr 21, 2026 | 7.25 | 7.25 | 6.54 | 6.58 | 6.58 | -7.84% | 494,857 |
| Apr 20, 2026 | 6.90 | 7.25 | 6.74 | 7.14 | 7.14 | 4.54% | 690,350 |
| Apr 17, 2026 | 6.59 | 6.88 | 6.59 | 6.83 | 6.83 | 6.89% | 499,418 |
| Apr 16, 2026 | 6.12 | 6.44 | 6.08 | 6.39 | 6.39 | 4.75% | 255,756 |
| Apr 15, 2026 | 6.58 | 6.58 | 6.07 | 6.10 | 6.10 | -7.29% | 263,916 |
| Apr 14, 2026 | 6.44 | 6.63 | 6.27 | 6.58 | 6.58 | 5.62% | 409,678 |
| Apr 13, 2026 | 6.30 | 6.39 | 6.10 | 6.23 | 6.23 | 0.32% | 168,229 |
| Apr 10, 2026 | 6.33 | 6.47 | 6.15 | 6.21 | 6.21 | -1.27% | 72,752 |
| Apr 9, 2026 | 6.35 | 6.55 | 6.25 | 6.29 | 6.29 | -2.78% | 259,291 |
| Apr 8, 2026 | 6.54 | 6.67 | 6.25 | 6.47 | 6.47 | 1.41% | 236,584 |
| Apr 7, 2026 | 6.36 | 6.41 | 5.97 | 6.38 | 6.38 | 1.75% | 288,713 |
| Apr 6, 2026 | 6.55 | 6.56 | 6.11 | 6.27 | 6.27 | -4.20% | 176,863 |
| Apr 2, 2026 | 6.44 | 6.56 | 6.29 | 6.55 | 6.55 | 0.85% | 140,163 |
| Apr 1, 2026 | 6.50 | 6.66 | 6.39 | 6.49 | 6.49 | - | 335,938 |
| Mar 31, 2026 | 6.20 | 6.50 | 6.02 | 6.49 | 6.49 | 5.70% | 244,327 |
| Mar 30, 2026 | 6.16 | 6.44 | 5.95 | 6.14 | 6.14 | 0.66% | 313,588 |
| Mar 27, 2026 | 5.71 | 6.16 | 5.70 | 6.10 | 6.10 | 6.09% | 386,824 |
| Mar 26, 2026 | 5.88 | 5.90 | 5.61 | 5.75 | 5.75 | -3.85% | 335,718 |
| Mar 25, 2026 | 5.64 | 5.98 | 5.61 | 5.98 | 5.98 | 9.12% | 455,792 |
| Mar 24, 2026 | 5.46 | 5.58 | 5.28 | 5.48 | 5.48 | 1.01% | 146,324 |
| Mar 23, 2026 | 5.10 | 5.79 | 5.10 | 5.43 | 5.43 | 2.36% | 491,460 |
| Mar 20, 2026 | 5.31 | 5.49 | 4.95 | 5.30 | 5.30 | 0.38% | 399,510 |
| Mar 19, 2026 | 5.25 | 5.50 | 4.90 | 5.28 | 5.28 | -8.97% | 428,454 |
| Mar 18, 2026 | 5.68 | 5.88 | 5.46 | 5.80 | 5.80 | -4.92% | 880,911 |
| Mar 17, 2026 | 5.90 | 6.24 | 5.86 | 6.10 | 6.10 | 3.57% | 260,712 |
| Mar 16, 2026 | 5.76 | 6.04 | 5.68 | 5.89 | 5.89 | -2.16% | 966,268 |
| Mar 13, 2026 | 6.43 | 6.46 | 5.83 | 6.02 | 6.02 | -5.94% | 346,704 |
| Mar 12, 2026 | 6.67 | 6.67 | 6.32 | 6.40 | 6.40 | 0.95% | 238,193 |
| Mar 11, 2026 | 6.80 | 6.80 | 6.33 | 6.34 | 6.34 | -7.17% | 644,642 |
| Mar 10, 2026 | 7.14 | 7.14 | 6.82 | 6.83 | 6.83 | 1.19% | 150,100 |
| Mar 9, 2026 | 6.99 | 6.99 | 6.39 | 6.75 | 6.75 | -2.32% | 371,662 |
| Mar 6, 2026 | 7.13 | 7.13 | 6.75 | 6.91 | 6.91 | -2.12% | 400,089 |
| Mar 5, 2026 | 7.45 | 7.55 | 7.02 | 7.06 | 7.06 | -6.98% | 350,382 |
| Mar 4, 2026 | 7.85 | 7.87 | 7.51 | 7.59 | 7.59 | -1.43% | 234,193 |
| Mar 3, 2026 | 7.75 | 7.75 | 7.13 | 7.70 | 7.70 | -3.02% | 349,648 |
| Mar 2, 2026 | 7.37 | 7.95 | 7.37 | 7.94 | 7.94 | 9.37% | 436,813 |
| Feb 27, 2026 | 7.09 | 7.90 | 6.80 | 7.26 | 7.26 | 0.83% | 298,823 |
| Feb 26, 2026 | 7.84 | 7.84 | 7.20 | 7.20 | 7.20 | -4.38% | 198,146 |
| Feb 25, 2026 | 8.05 | 8.05 | 7.46 | 7.53 | 7.53 | -6.46% | 292,364 |
| Feb 24, 2026 | 7.50 | 8.05 | 7.22 | 8.05 | 8.05 | 7.91% | 384,274 |
| Feb 23, 2026 | 7.11 | 7.76 | 7.10 | 7.46 | 7.46 | 6.12% | 984,801 |
| Feb 20, 2026 | 6.90 | 7.10 | 6.70 | 7.03 | 7.03 | 0.72% | 193,263 |
| Feb 19, 2026 | 6.72 | 6.98 | 6.55 | 6.98 | 6.98 | 5.76% | 317,905 |
| Feb 18, 2026 | 6.70 | 6.94 | 6.60 | 6.60 | 6.60 | -0.15% | 221,774 |
| Feb 17, 2026 | 6.83 | 6.90 | 6.45 | 6.61 | 6.61 | -3.36% | 872,898 |
| Feb 13, 2026 | 6.52 | 7.11 | 6.50 | 6.84 | 6.84 | 4.75% | 835,944 |
| Feb 12, 2026 | 6.80 | 6.80 | 6.45 | 6.53 | 6.53 | -5.91% | 1,504,996 |
| Feb 11, 2026 | 6.89 | 7.00 | 6.49 | 6.94 | 6.94 | 4.20% | 353,672 |
| Feb 10, 2026 | 6.90 | 7.20 | 6.66 | 6.66 | 6.66 | -2.77% | 492,313 |
| Feb 9, 2026 | 6.40 | 6.90 | 6.35 | 6.85 | 6.85 | 8.73% | 334,725 |
| Feb 6, 2026 | 5.90 | 6.34 | 5.90 | 6.30 | 6.30 | 8.43% | 465,279 |
| Feb 5, 2026 | 6.40 | 6.40 | 5.71 | 5.81 | 5.81 | -11.70% | 361,119 |
| Feb 4, 2026 | 6.81 | 6.81 | 6.45 | 6.58 | 6.58 | -0.30% | 1,189,938 |
| Feb 3, 2026 | 6.24 | 6.60 | 6.24 | 6.60 | 6.60 | 10.00% | 382,828 |
| Feb 2, 2026 | 5.91 | 6.29 | 5.86 | 6.00 | 6.00 | -2.12% | 417,005 |
| Jan 30, 2026 | 6.30 | 6.40 | 6.00 | 6.13 | 6.13 | -7.96% | 435,870 |
| Jan 29, 2026 | 7.00 | 7.00 | 6.40 | 6.66 | 6.66 | -3.76% | 570,679 |
| Jan 28, 2026 | 6.98 | 7.05 | 6.84 | 6.92 | 6.92 | - | 322,615 |
| Jan 27, 2026 | 6.98 | 6.98 | 6.73 | 6.92 | 6.92 | 2.52% | 222,158 |
| Jan 26, 2026 | 6.97 | 7.17 | 6.71 | 6.75 | 6.75 | 2.74% | 368,681 |
| Jan 23, 2026 | 6.19 | 6.59 | 6.19 | 6.57 | 6.57 | 5.97% | 453,167 |
| Jan 22, 2026 | 5.80 | 6.56 | 5.70 | 6.20 | 6.20 | 8.77% | 559,368 |
| Jan 21, 2026 | 5.75 | 5.79 | 5.57 | 5.70 | 5.70 | 0.18% | 908,207 |
| Jan 20, 2026 | 5.74 | 5.80 | 5.65 | 5.69 | 5.69 | 1.07% | 250,035 |
| Jan 19, 2026 | 5.79 | 5.79 | 5.46 | 5.63 | 5.63 | 4.26% | 143,253 |
| Jan 16, 2026 | 5.80 | 5.92 | 5.40 | 5.40 | 5.40 | -6.74% | 448,283 |
| Jan 15, 2026 | 5.72 | 5.96 | 5.40 | 5.79 | 5.79 | 7.42% | 785,189 |
| Jan 14, 2026 | 5.40 | 5.45 | 5.06 | 5.39 | 5.39 | 1.89% | 580,460 |
| Jan 13, 2026 | 5.26 | 5.50 | 5.06 | 5.29 | 5.29 | 1.93% | 1,117,212 |
| Jan 12, 2026 | 4.90 | 5.33 | 4.85 | 5.19 | 5.19 | 9.26% | 503,678 |
| Jan 9, 2026 | 4.80 | 5.02 | 4.74 | 4.75 | 4.75 | -1.45% | 121,925 |
| Jan 8, 2026 | 5.02 | 5.10 | 4.80 | 4.82 | 4.82 | -3.98% | 192,829 |
| Jan 7, 2026 | 5.10 | 5.12 | 4.98 | 5.02 | 5.02 | -1.95% | 267,021 |
| Jan 6, 2026 | 5.04 | 5.20 | 4.71 | 5.12 | 5.12 | 1.79% | 431,784 |
| Jan 5, 2026 | 5.00 | 5.20 | 4.80 | 5.03 | 5.03 | 0.60% | 380,265 |
| Jan 2, 2026 | 5.15 | 5.18 | 4.90 | 5.00 | 5.00 | -3.47% | 101,053 |
| Dec 31, 2025 | 5.25 | 5.31 | 5.05 | 5.18 | 5.18 | -2.26% | 144,598 |
| Dec 30, 2025 | 5.25 | 5.35 | 5.10 | 5.30 | 5.30 | 1.92% | 158,651 |
| Dec 29, 2025 | 5.25 | 5.35 | 5.10 | 5.20 | 5.20 | -3.70% | 237,945 |
| Dec 24, 2025 | 5.52 | 5.55 | 5.19 | 5.40 | 5.40 | -1.55% | 243,271 |
| Dec 23, 2025 | 5.45 | 5.62 | 5.06 | 5.49 | 5.49 | 0.64% | 661,642 |
| Dec 22, 2025 | 5.39 | 5.74 | 5.30 | 5.45 | 5.45 | 1.68% | 247,640 |
| Dec 19, 2025 | 5.15 | 5.74 | 5.14 | 5.36 | 5.36 | 4.28% | 501,749 |
| Dec 18, 2025 | 4.70 | 5.25 | 4.70 | 5.14 | 5.14 | 8.21% | 1,223,471 |
| Dec 17, 2025 | 4.30 | 4.81 | 4.28 | 4.75 | 4.75 | 11.24% | 874,161 |
| Dec 16, 2025 | 4.05 | 4.38 | 4.01 | 4.27 | 4.27 | 5.17% | 547,477 |
| Dec 15, 2025 | 4.10 | 4.10 | 4.02 | 4.06 | 4.06 | 1.00% | 699,260 |
| Dec 12, 2025 | 4.00 | 4.12 | 3.95 | 4.02 | 4.02 | 0.75% | 717,483 |
| Dec 11, 2025 | 3.83 | 4.03 | 3.83 | 3.99 | 3.99 | 2.57% | 374,868 |
| Dec 10, 2025 | 3.88 | 3.95 | 3.71 | 3.89 | 3.89 | 1.83% | 312,806 |
| Dec 9, 2025 | 3.76 | 3.93 | 3.73 | 3.82 | 3.82 | 1.87% | 290,431 |
| Dec 8, 2025 | 3.90 | 3.90 | 3.70 | 3.75 | 3.75 | -3.60% | 246,594 |
| Dec 5, 2025 | 3.73 | 3.90 | 3.65 | 3.89 | 3.89 | 5.14% | 343,617 |
| Dec 4, 2025 | 3.97 | 4.00 | 3.63 | 3.70 | 3.70 | -7.04% | 406,024 |
| Dec 3, 2025 | 3.98 | 4.05 | 3.80 | 3.98 | 3.98 | 0.51% | 921,821 |