HiProMine S.A. (WSE:HPM)
Poland
· Delayed Price · Currency is PLN 105.50
+0.50 (0.48%)
At close: Dec 5, 2025
HiProMine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 2, 2025 | 121.50 | 126.00 | 121.50 | 126.00 | 126.00 | -0.40% | 31 |
| Oct 1, 2025 | 119.00 | 127.50 | 118.00 | 126.50 | 126.50 | 1.20% | 237 |
| Sep 30, 2025 | 125.00 | 125.50 | 119.00 | 125.00 | 125.00 | -1.57% | 22 |
| Sep 29, 2025 | 127.00 | 127.00 | 120.00 | 127.00 | 127.00 | - | 193 |
| Sep 26, 2025 | 129.00 | 129.50 | 122.00 | 127.00 | 127.00 | -1.93% | 1,304 |
| Sep 25, 2025 | 132.00 | 137.00 | 129.50 | 129.50 | 129.50 | -0.38% | 604 |
| Sep 24, 2025 | 116.00 | 135.00 | 116.00 | 130.00 | 130.00 | 13.04% | 1,579 |
| Sep 23, 2025 | 112.50 | 119.00 | 112.00 | 115.00 | 115.00 | 2.68% | 244 |
| Sep 22, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 0.45% | 13 |
| Sep 19, 2025 | 111.50 | 111.50 | 110.00 | 111.50 | 111.50 | 0.45% | 21 |
| Sep 18, 2025 | 108.50 | 112.00 | 108.50 | 111.00 | 111.00 | 2.30% | 145 |
| Sep 17, 2025 | 111.50 | 111.50 | 107.50 | 108.50 | 108.50 | -2.69% | 19 |
| Sep 16, 2025 | 106.50 | 113.00 | 106.50 | 111.50 | 111.50 | 3.72% | 148 |
| Sep 15, 2025 | 112.50 | 112.50 | 107.50 | 107.50 | 107.50 | -3.59% | 495 |
| Sep 12, 2025 | 110.00 | 114.00 | 106.50 | 111.50 | 111.50 | 6.19% | 1,266 |
| Sep 11, 2025 | 113.00 | 123.00 | 105.00 | 105.00 | 105.00 | -17.65% | 1,276 |
| Sep 10, 2025 | 126.00 | 128.50 | 120.50 | 127.50 | 127.50 | 0.39% | 143 |
| Sep 9, 2025 | 117.00 | 129.00 | 117.00 | 127.00 | 127.00 | 8.55% | 850 |
| Sep 8, 2025 | 119.00 | 119.00 | 100.00 | 117.00 | 117.00 | -4.49% | 1,894 |
| Sep 5, 2025 | 122.50 | 122.50 | 122.50 | 122.50 | 122.50 | -1.21% | 3 |
| Sep 4, 2025 | 121.50 | 124.00 | 121.50 | 124.00 | 124.00 | 3.77% | 20 |
| Sep 3, 2025 | 121.50 | 124.50 | 119.50 | 119.50 | 119.50 | -0.42% | 83 |
| Sep 2, 2025 | 120.00 | 121.00 | 120.00 | 120.00 | 120.00 | - | 3,563 |
| Sep 1, 2025 | 121.00 | 121.00 | 120.00 | 120.00 | 120.00 | -0.83% | 43 |
| Aug 29, 2025 | 120.00 | 125.00 | 98.00 | 121.00 | 121.00 | 0.83% | 1,776 |
| Aug 28, 2025 | 122.00 | 122.00 | 118.50 | 120.00 | 120.00 | -1.64% | 294 |
| Aug 27, 2025 | 122.00 | 122.50 | 120.00 | 122.00 | 122.00 | - | 166 |
| Aug 26, 2025 | 122.50 | 125.00 | 119.00 | 122.00 | 122.00 | -0.41% | 226 |
| Aug 25, 2025 | 123.00 | 128.00 | 118.50 | 122.50 | 122.50 | -1.21% | 751 |
| Aug 22, 2025 | 126.50 | 127.00 | 124.00 | 124.00 | 124.00 | -1.59% | 30 |
| Aug 20, 2025 | 127.00 | 127.00 | 124.00 | 126.00 | 126.00 | -0.79% | 153 |
| Aug 19, 2025 | 131.00 | 131.00 | 127.00 | 127.00 | 127.00 | -5.58% | 167 |
| Aug 18, 2025 | 123.00 | 134.50 | 123.00 | 134.50 | 134.50 | 9.35% | 257 |
| Aug 14, 2025 | 130.00 | 133.00 | 123.00 | 123.00 | 123.00 | -9.89% | 394 |
| Aug 13, 2025 | 138.00 | 138.00 | 130.00 | 136.50 | 136.50 | -1.80% | 969 |
| Aug 12, 2025 | 140.00 | 142.00 | 130.50 | 139.00 | 139.00 | -0.71% | 193 |
| Aug 11, 2025 | 129.00 | 140.00 | 127.50 | 140.00 | 140.00 | 12.90% | 1,598 |
| Aug 8, 2025 | 128.50 | 129.00 | 123.00 | 124.00 | 124.00 | -3.13% | 336 |
| Aug 7, 2025 | 126.00 | 128.00 | 121.50 | 128.00 | 128.00 | 1.19% | 257 |
| Aug 6, 2025 | 128.00 | 128.00 | 123.00 | 126.50 | 126.50 | -1.17% | 103 |
| Aug 5, 2025 | 127.50 | 128.00 | 127.50 | 128.00 | 128.00 | 0.79% | 22 |
| Aug 4, 2025 | 128.00 | 128.00 | 123.00 | 127.00 | 127.00 | -0.78% | 103 |
| Aug 1, 2025 | 123.50 | 128.50 | 123.50 | 128.00 | 128.00 | 4.92% | 60 |
| Jul 31, 2025 | 128.00 | 128.00 | 122.00 | 122.00 | 122.00 | -5.43% | 501 |
| Jul 30, 2025 | 128.00 | 129.00 | 124.50 | 129.00 | 129.00 | -1.15% | 70 |
| Jul 29, 2025 | 131.00 | 131.00 | 130.50 | 130.50 | 130.50 | -0.38% | 2 |
| Jul 28, 2025 | 130.50 | 131.00 | 130.50 | 131.00 | 131.00 | 0.38% | 85 |
| Jul 25, 2025 | 129.00 | 131.50 | 123.00 | 130.50 | 130.50 | -0.76% | 212 |
| Jul 24, 2025 | 133.00 | 133.00 | 122.00 | 131.50 | 131.50 | -1.87% | 612 |
| Jul 23, 2025 | 133.50 | 134.00 | 133.50 | 134.00 | 134.00 | - | 3 |
| Jul 22, 2025 | 131.00 | 135.00 | 131.00 | 134.00 | 134.00 | 2.29% | 190 |
| Jul 21, 2025 | 137.00 | 137.00 | 125.00 | 131.00 | 131.00 | -4.73% | 442 |
| Jul 18, 2025 | 138.00 | 138.00 | 137.50 | 137.50 | 137.50 | -0.36% | 117 |
| Jul 17, 2025 | 138.00 | 138.00 | 136.50 | 138.00 | 138.00 | -0.72% | 61 |
| Jul 16, 2025 | 137.00 | 139.00 | 137.00 | 139.00 | 139.00 | 0.72% | 35 |
| Jul 15, 2025 | 139.00 | 139.00 | 138.00 | 138.00 | 138.00 | -0.72% | 200 |
| Jul 14, 2025 | 139.50 | 139.50 | 139.00 | 139.00 | 139.00 | -0.36% | 6 |
| Jul 11, 2025 | 139.00 | 140.00 | 137.50 | 139.50 | 139.50 | 0.72% | 318 |