HiProMine S.A. (WSE:HPM)
Poland
· Delayed Price · Currency is PLN 79.80
0.00 (0.00%)
At close: Mar 6, 2026
HiProMine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 79.60 | 80.00 | 78.00 | 79.80 | 79.80 | - | 117 |
| Mar 4, 2026 | 79.60 | 79.80 | 79.60 | 79.80 | 79.80 | 0.50% | 15 |
| Mar 3, 2026 | 79.40 | 79.40 | 79.40 | 79.40 | 79.40 | -0.25% | 5 |
| Mar 2, 2026 | 79.00 | 80.00 | 75.20 | 79.60 | 79.60 | 0.76% | 48 |
| Feb 27, 2026 | 78.60 | 79.00 | 78.20 | 79.00 | 79.00 | 0.25% | 60 |
| Feb 26, 2026 | 77.20 | 78.80 | 77.20 | 78.80 | 78.80 | 2.07% | 30 |
| Feb 25, 2026 | 73.60 | 77.20 | 73.60 | 77.20 | 77.20 | 2.12% | 81 |
| Feb 24, 2026 | 75.60 | 76.00 | 75.60 | 75.60 | 75.60 | - | 57 |
| Feb 23, 2026 | 74.60 | 75.60 | 74.60 | 75.60 | 75.60 | 0.80% | 97 |
| Feb 20, 2026 | 76.20 | 78.20 | 70.00 | 75.00 | 75.00 | -2.85% | 532 |
| Feb 19, 2026 | 77.40 | 78.00 | 77.20 | 77.20 | 77.20 | -3.02% | 34 |
| Feb 18, 2026 | 81.20 | 81.20 | 77.60 | 79.60 | 79.60 | -1.97% | 80 |
| Feb 17, 2026 | 81.80 | 81.80 | 79.20 | 81.20 | 81.20 | -0.98% | 55 |
| Feb 16, 2026 | 81.80 | 82.00 | 81.80 | 82.00 | 82.00 | - | 18 |
| Feb 13, 2026 | 85.00 | 85.00 | 80.00 | 82.00 | 82.00 | -3.53% | 181 |
| Feb 11, 2026 | 82.20 | 85.00 | 82.20 | 85.00 | 85.00 | 1.19% | 7 |
| Feb 10, 2026 | 84.00 | 84.00 | 82.20 | 84.00 | 84.00 | -1.18% | 37 |
| Feb 9, 2026 | 85.00 | 85.00 | 83.00 | 85.00 | 85.00 | -0.23% | 425 |
| Feb 6, 2026 | 84.00 | 85.20 | 84.00 | 85.20 | 85.20 | 3.90% | 75 |
| Feb 5, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | -2.84% | 1 |
| Feb 4, 2026 | 84.60 | 85.00 | 82.00 | 84.40 | 84.40 | -0.24% | 140 |
| Feb 3, 2026 | 83.00 | 84.60 | 83.00 | 84.60 | 84.60 | -0.47% | 68 |
| Feb 2, 2026 | 85.00 | 85.00 | 84.60 | 85.00 | 85.00 | - | 21 |
| Jan 30, 2026 | 85.40 | 85.80 | 85.00 | 85.00 | 85.00 | - | 25 |
| Jan 29, 2026 | 82.80 | 85.00 | 82.00 | 85.00 | 85.00 | 2.66% | 37 |
| Jan 28, 2026 | 81.00 | 82.80 | 80.60 | 82.80 | 82.80 | 2.73% | 85 |
| Jan 27, 2026 | 82.20 | 82.20 | 80.60 | 80.60 | 80.60 | -1.71% | 125 |
| Jan 26, 2026 | 79.00 | 82.00 | 78.00 | 82.00 | 82.00 | 2.24% | 71 |
| Jan 23, 2026 | 80.20 | 80.20 | 80.20 | 80.20 | 80.20 | -0.25% | 22 |
| Jan 22, 2026 | 78.00 | 80.40 | 78.00 | 80.40 | 80.40 | 0.50% | 17 |
| Jan 21, 2026 | 78.00 | 80.40 | 77.00 | 80.00 | 80.00 | - | 100 |
| Jan 20, 2026 | 77.00 | 80.20 | 77.00 | 80.00 | 80.00 | - | 101 |
| Jan 19, 2026 | 77.00 | 80.00 | 77.00 | 80.00 | 80.00 | 0.25% | 185 |
| Jan 16, 2026 | 77.00 | 79.80 | 77.00 | 79.80 | 79.80 | 3.10% | 183 |
| Jan 15, 2026 | 79.00 | 82.40 | 75.00 | 77.40 | 77.40 | -1.78% | 775 |
| Jan 14, 2026 | 84.80 | 84.80 | 70.00 | 78.80 | 78.80 | -9.43% | 3,910 |
| Jan 13, 2026 | 87.60 | 87.60 | 83.00 | 87.00 | 87.00 | -1.14% | 98 |
| Jan 12, 2026 | 81.80 | 88.00 | 81.80 | 88.00 | 88.00 | 1.15% | 304 |
| Jan 9, 2026 | 92.00 | 92.00 | 80.00 | 87.00 | 87.00 | -6.45% | 340 |
| Jan 8, 2026 | 91.20 | 93.00 | 91.00 | 93.00 | 93.00 | 1.97% | 62 |
| Jan 7, 2026 | 88.00 | 91.20 | 86.00 | 91.20 | 91.20 | 3.87% | 86 |
| Jan 5, 2026 | 87.40 | 91.60 | 87.40 | 87.80 | 87.80 | -6.00% | 177 |
| Jan 2, 2026 | 88.00 | 93.40 | 85.00 | 93.40 | 93.40 | -0.64% | 70 |
| Dec 30, 2025 | 92.00 | 94.00 | 80.00 | 94.00 | 94.00 | - | 2,402 |
| Dec 29, 2025 | 95.80 | 96.00 | 91.60 | 94.00 | 94.00 | -1.88% | 412 |
| Dec 23, 2025 | 96.00 | 97.00 | 92.80 | 95.80 | 95.80 | -1.03% | 1,697 |
| Dec 22, 2025 | 97.00 | 97.00 | 93.00 | 96.80 | 96.80 | -0.21% | 1,658 |
| Dec 19, 2025 | 97.00 | 97.00 | 94.00 | 97.00 | 97.00 | - | 185 |
| Dec 18, 2025 | 96.00 | 97.00 | 96.00 | 97.00 | 97.00 | 1.04% | 261 |
| Dec 17, 2025 | 94.40 | 96.00 | 94.40 | 96.00 | 96.00 | 0.21% | 125 |
| Dec 16, 2025 | 96.40 | 99.00 | 93.00 | 95.80 | 95.80 | -2.04% | 1,040 |
| Dec 15, 2025 | 98.00 | 98.00 | 95.00 | 97.80 | 97.80 | -0.20% | 440 |
| Dec 12, 2025 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | 0.20% | 11 |
| Dec 11, 2025 | 97.20 | 98.00 | 97.00 | 97.80 | 97.80 | 0.62% | 75 |
| Dec 10, 2025 | 94.20 | 97.20 | 93.80 | 97.20 | 97.20 | -0.82% | 78 |
| Dec 9, 2025 | 99.80 | 102.00 | 95.00 | 98.00 | 98.00 | -2.00% | 589 |
| Dec 8, 2025 | 105.50 | 105.50 | 91.40 | 100.00 | 100.00 | -5.21% | 1,729 |
| Dec 5, 2025 | 103.00 | 105.50 | 103.00 | 105.50 | 105.50 | 0.48% | 33 |
| Dec 4, 2025 | 104.50 | 105.00 | 104.50 | 105.00 | 105.00 | -0.47% | 100 |
| Dec 3, 2025 | 101.50 | 105.50 | 101.50 | 105.50 | 105.50 | 2.43% | 1,152 |
| Dec 2, 2025 | 104.00 | 104.50 | 93.00 | 103.00 | 103.00 | -0.96% | 243 |
| Dec 1, 2025 | 100.00 | 104.00 | 100.00 | 104.00 | 104.00 | -0.48% | 5 |
| Nov 28, 2025 | 101.00 | 105.00 | 100.00 | 104.50 | 104.50 | 1.46% | 436 |
| Nov 27, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | - | 12 |
| Nov 26, 2025 | 97.00 | 103.00 | 97.00 | 103.00 | 103.00 | 6.19% | 236 |
| Nov 25, 2025 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - | 5 |
| Nov 24, 2025 | 99.00 | 102.00 | 91.00 | 97.00 | 97.00 | -2.02% | 195 |
| Nov 21, 2025 | 102.00 | 102.50 | 97.00 | 99.00 | 99.00 | -1.98% | 95 |
| Nov 20, 2025 | 92.80 | 101.00 | 92.80 | 101.00 | 101.00 | 8.60% | 104 |
| Nov 19, 2025 | 89.00 | 93.00 | 88.00 | 93.00 | 93.00 | - | 241 |
| Nov 18, 2025 | 95.80 | 95.80 | 87.00 | 93.00 | 93.00 | -2.92% | 247 |
| Nov 17, 2025 | 98.00 | 99.80 | 83.00 | 95.80 | 95.80 | -7.44% | 3,434 |
| Nov 14, 2025 | 98.20 | 103.50 | 90.00 | 103.50 | 103.50 | 1.47% | 1,108 |
| Nov 13, 2025 | 103.50 | 103.50 | 100.00 | 102.00 | 102.00 | -1.45% | 304 |
| Nov 12, 2025 | 104.50 | 104.50 | 103.50 | 103.50 | 103.50 | -0.96% | 21 |
| Nov 10, 2025 | 104.00 | 104.50 | 104.00 | 104.50 | 104.50 | - | 8 |
| Nov 7, 2025 | 100.50 | 105.00 | 97.00 | 104.50 | 104.50 | -0.48% | 243 |
| Nov 6, 2025 | 107.50 | 107.50 | 99.00 | 105.00 | 105.00 | -4.55% | 1,425 |
| Nov 5, 2025 | 109.50 | 110.00 | 109.50 | 110.00 | 110.00 | 0.46% | 15 |
| Nov 4, 2025 | 107.00 | 109.50 | 107.00 | 109.50 | 109.50 | -0.45% | 73 |
| Nov 3, 2025 | 114.00 | 115.50 | 107.00 | 110.00 | 110.00 | -3.08% | 262 |
| Oct 31, 2025 | 113.00 | 115.50 | 109.00 | 113.50 | 113.50 | 0.89% | 423 |
| Oct 30, 2025 | 108.00 | 112.50 | 107.00 | 112.50 | 112.50 | 3.69% | 596 |
| Oct 29, 2025 | 101.00 | 113.00 | 101.00 | 108.50 | 108.50 | -2.69% | 466 |
| Oct 28, 2025 | 118.00 | 118.00 | 111.50 | 111.50 | 111.50 | -5.51% | 452 |
| Oct 27, 2025 | 116.00 | 118.00 | 115.00 | 118.00 | 118.00 | - | 59 |
| Oct 24, 2025 | 118.00 | 118.50 | 118.00 | 118.00 | 118.00 | - | 3,314 |
| Oct 23, 2025 | 117.50 | 118.00 | 117.50 | 118.00 | 118.00 | - | 15 |
| Oct 22, 2025 | 118.50 | 119.00 | 113.00 | 118.00 | 118.00 | - | 163 |
| Oct 21, 2025 | 117.00 | 118.00 | 115.00 | 118.00 | 118.00 | 0.43% | 177 |
| Oct 20, 2025 | 117.00 | 117.50 | 117.00 | 117.50 | 117.50 | 0.43% | 791 |
| Oct 17, 2025 | 118.50 | 118.50 | 110.00 | 117.00 | 117.00 | -1.68% | 467 |
| Oct 16, 2025 | 119.50 | 119.50 | 116.00 | 119.00 | 119.00 | -2.06% | 212 |
| Oct 14, 2025 | 119.50 | 121.50 | 118.00 | 121.50 | 121.50 | -2.02% | 73 |
| Oct 13, 2025 | 123.00 | 124.00 | 123.00 | 124.00 | 124.00 | 1.22% | 96 |
| Oct 10, 2025 | 123.00 | 123.50 | 122.50 | 122.50 | 122.50 | 2.51% | 6 |
| Oct 9, 2025 | 125.50 | 125.50 | 119.00 | 119.50 | 119.50 | -5.16% | 153 |
| Oct 8, 2025 | 121.00 | 126.00 | 120.50 | 126.00 | 126.00 | - | 35 |
| Oct 6, 2025 | 123.50 | 126.00 | 119.00 | 126.00 | 126.00 | 3.70% | 195 |
| Oct 3, 2025 | 125.50 | 126.00 | 120.00 | 121.50 | 121.50 | -3.57% | 2,313 |