LSE - Delayed Quote GBp

Hamak Gold Limited (HAMA.L)

0.5000

-0.0250

(-4.76%)

At close: 11:26:49 AM GMT+1

Currency in GBp

Date	Open	High	Low	Close	Adj Close	Volume
May 6, 2025	0.5000	0.5000	0.5000	0.5000	0.5000	100,000
May 2, 2025	0.5250	0.5250	0.5250	0.5250	0.5250	-
May 1, 2025	0.5750	0.6000	0.4500	0.5250	0.5250	251,008
Apr 30, 2025	0.5750	0.6000	0.5500	0.5750	0.5750	1,367
Apr 29, 2025	0.5750	0.6000	0.5500	0.5750	0.5750	6,408
Apr 28, 2025	0.5750	0.5870	0.5870	0.5750	0.5750	38,161
Apr 25, 2025	0.5750	0.5500	0.5500	0.5750	0.5750	50,000
Apr 24, 2025	0.5750	0.5500	0.5500	0.5750	0.5750	3,199
Apr 23, 2025	0.5750	0.6000	0.5510	0.5750	0.5750	75,598
Apr 22, 2025	0.7250	0.7500	0.5100	0.5750	0.5750	2,373,196
Apr 17, 2025	0.7250	0.7160	0.7160	0.7250	0.7250	481,067
Apr 16, 2025	0.6250	0.7500	0.6500	0.7250	0.7250	2,294,371
Apr 15, 2025	0.6250	0.6500	0.6000	0.6250	0.6250	39,386
Apr 14, 2025	0.6250	0.6250	0.6250	0.6250	0.6250	-
Apr 11, 2025	0.6250	0.6500	0.6200	0.6250	0.6250	3,529
Apr 10, 2025	0.6250	0.6500	0.6000	0.6250	0.6250	666
Apr 9, 2025	0.6250	0.6500	0.5900	0.6250	0.6250	62,500
Apr 8, 2025	0.6250	0.6500	0.5900	0.6250	0.6250	1,820
Apr 7, 2025	0.6250	0.6000	0.6000	0.6250	0.6250	17,142
Apr 4, 2025	0.6250	0.6250	0.6250	0.6250	0.6250	-
Apr 3, 2025	0.6250	0.6200	0.6200	0.6250	0.6250	3,500
Apr 2, 2025	0.6250	0.6250	0.6250	0.6250	0.6250	-
Apr 1, 2025	0.6250	0.6000	0.6000	0.6250	0.6250	247,751
Mar 31, 2025	0.6250	0.6250	0.6250	0.6250	0.6250	-
Mar 28, 2025	0.6250	0.6250	0.6250	0.6250	0.6250	-
Mar 27, 2025	0.6250	0.6250	0.6250	0.6250	0.6250	-
Mar 26, 2025	0.6250	0.6500	0.6000	0.6250	0.6250	4,786
Mar 25, 2025	0.6250	0.6000	0.5900	0.6250	0.6250	28,043
Mar 24, 2025	0.6250	0.6250	0.6250	0.6250	0.6250	-
Mar 21, 2025	0.6250	0.6250	0.6250	0.6250	0.6250	-
Mar 20, 2025	0.6250	0.6500	0.6500	0.6250	0.6250	1,300
Mar 19, 2025	0.6250	0.6500	0.5900	0.6250	0.6250	2,592,333
Mar 18, 2025	0.6250	0.6500	0.6500	0.6250	0.6250	115
Mar 17, 2025	0.6250	0.6500	0.6500	0.6250	0.6250	160
Mar 14, 2025	0.6250	0.5900	0.5900	0.5900	0.5900	6,743
Mar 13, 2025	0.6250	0.6250	0.6250	0.6250	0.6250	-
Mar 12, 2025	0.6250	0.6000	0.6000	0.6250	0.6250	9,999
Mar 11, 2025	0.6250	0.6250	0.6250	0.6250	0.6250	-
Mar 10, 2025	0.5750	0.6500	0.6000	0.6250	0.6250	8,739
Mar 7, 2025	0.6250	0.6250	0.6250	0.6250	0.6250	-
Mar 6, 2025	0.6250	0.6250	0.6250	0.6250	0.6250	-
Mar 5, 2025	0.6250	0.6250	0.6250	0.6250	0.6250	-
Mar 4, 2025	0.6250	0.6000	0.6000	0.6250	0.6250	2,827
Mar 3, 2025	0.6250	0.6250	0.6250	0.6250	0.6250	-
Feb 28, 2025	0.6250	0.6000	0.6000	0.6250	0.6250	6,341
Feb 27, 2025	0.6250	0.6250	0.6250	0.6250	0.6250	-
Feb 26, 2025	0.6250	0.6000	0.6000	0.6250	0.6250	4,769
Feb 25, 2025	0.6250	0.6500	0.5750	0.6250	0.6250	54,076
Feb 24, 2025	0.6250	0.6100	0.5900	0.5900	0.5900	3,666
Feb 21, 2025	0.6250	0.5900	0.5900	0.6250	0.6250	409
Feb 20, 2025	0.6250	0.6250	0.6250	0.6250	0.6250	-
Feb 19, 2025	0.6250	0.6250	0.6250	0.6250	0.6250	-
Feb 18, 2025	0.6250	0.6250	0.6250	0.6250	0.6250	-
Feb 17, 2025	0.6250	0.6250	0.6250	0.6250	0.6250	-
Feb 14, 2025	0.6250	0.6250	0.6250	0.6250	0.6250	-
Feb 13, 2025	0.6250	0.6250	0.6250	0.6250	0.6250	-
Feb 12, 2025	0.6250	0.6250	0.6250	0.6250	0.6250	-
Feb 11, 2025	0.6250	0.6500	0.6500	0.6250	0.6250	153
Feb 10, 2025	0.6250	0.6250	0.6250	0.6250	0.6250	-
Feb 7, 2025	0.6250	0.6250	0.6250	0.6250	0.6250	-
Feb 6, 2025	0.6250	0.6000	0.6000	0.6250	0.6250	166
Feb 5, 2025	0.6250	0.6500	0.5000	0.6250	0.6250	291,538
Feb 4, 2025	0.6250	0.6500	0.6000	0.6250	0.6250	11,715
Feb 3, 2025	0.6250	0.6000	0.6000	0.6250	0.6250	500,000
Jan 31, 2025	0.6250	0.6030	0.5300	0.6250	0.6250	300,000
Jan 30, 2025	0.5900	0.5900	0.5900	0.5900	0.5900	-
Jan 29, 2025	0.6250	0.5900	0.5900	0.5900	0.5900	1,002
Jan 28, 2025	0.6250	0.6500	0.5900	0.6250	0.6250	2,608
Jan 27, 2025	0.6250	0.6250	0.6250	0.6250	0.6250	-
Jan 24, 2025	0.6250	0.6250	0.6250	0.6250	0.6250	-
Jan 23, 2025	0.6250	0.6250	0.6250	0.6250	0.6250	-
Jan 22, 2025	0.6250	0.6250	0.6250	0.6250	0.6250	-
Jan 21, 2025	0.6250	0.5900	0.5900	0.6250	0.6250	5,000
Jan 20, 2025	0.6250	0.6030	0.6000	0.6250	0.6250	202,916
Jan 17, 2025	0.6250	0.6030	0.6030	0.6250	0.6250	300,000
Jan 16, 2025	0.6250	0.6250	0.6250	0.6250	0.6250	-
Jan 15, 2025	0.6250	0.6500	0.6000	0.6250	0.6250	17,492
Jan 14, 2025	0.6250	0.6250	0.6250	0.6250	0.6250	-
Jan 13, 2025	0.6250	0.6250	0.6250	0.6250	0.6250	-
Jan 10, 2025	0.6250	0.6500	0.5000	0.6250	0.6250	117,212
Jan 9, 2025	0.6250	0.6250	0.6250	0.6250	0.6250	-
Jan 8, 2025	0.6250	0.6500	0.6000	0.6250	0.6250	90,237
Jan 7, 2025	0.6250	0.6250	0.6250	0.6250	0.6250	-
Jan 6, 2025	0.6250	0.6250	0.6250	0.6250	0.6250	-
Jan 3, 2025	0.6250	0.6250	0.6250	0.6250	0.6250	-
Jan 2, 2025	0.6250	0.6250	0.6250	0.6250	0.6250	-
Dec 31, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
Dec 30, 2024	0.6500	0.6500	0.6000	0.6500	0.6500	1,581,500
Dec 27, 2024	0.7250	0.7250	0.7250	0.7250	0.7250	-
Dec 24, 2024	0.7250	0.7500	0.7000	0.7250	0.7250	8,036
Dec 23, 2024	0.7250	0.7000	0.7000	0.7250	0.7250	500,000
Dec 20, 2024	0.7250	0.6850	0.6850	0.6850	0.6850	4,799
Dec 19, 2024	0.7250	0.7000	0.7000	0.7250	0.7250	714
Dec 18, 2024	0.7250	0.7500	0.7000	0.7250	0.7250	71,962
Dec 17, 2024	0.7250	0.7500	0.6850	0.7250	0.7250	74,414
Dec 16, 2024	0.7250	0.7010	0.7010	0.7250	0.7250	75,000
Dec 13, 2024	0.7250	0.7250	0.7250	0.7250	0.7250	-
Dec 12, 2024	0.7250	0.7250	0.7250	0.7250	0.7250	-
Dec 11, 2024	0.7250	0.7250	0.7250	0.7250	0.7250	-
Dec 10, 2024	0.7250	0.7050	0.7050	0.7250	0.7250	2,550
Dec 9, 2024	0.7250	0.7250	0.7250	0.7250	0.7250	-
Dec 6, 2024	0.7250	0.7250	0.7250	0.7250	0.7250	-
Dec 5, 2024	0.7250	0.7250	0.7250	0.7250	0.7250	-
Dec 4, 2024	0.7250	0.7250	0.7250	0.7250	0.7250	-
Dec 3, 2024	0.7250	0.7500	0.7000	0.7250	0.7250	16,139
Dec 2, 2024	0.7250	0.7500	0.7500	0.7500	0.7500	3,598
Nov 29, 2024	0.7250	0.7500	0.7000	0.7250	0.7250	63,654
Nov 28, 2024	1.0250	0.9500	0.6750	0.7000	0.7000	1,617,482
Nov 27, 2024	1.0250	1.0000	1.0000	1.0250	1.0250	3,693
Nov 26, 2024	1.0250	1.0250	1.0250	1.0250	1.0250	-
Nov 25, 2024	1.0250	1.0250	1.0250	1.0250	1.0250	-
Nov 22, 2024	1.0250	0.9200	0.9200	1.0250	1.0250	184,816
Nov 21, 2024	1.0250	1.0250	1.0250	1.0250	1.0250	-
Nov 20, 2024	1.0250	1.0250	1.0250	1.0250	1.0250	-
Nov 19, 2024	1.0250	1.0250	1.0250	1.0250	1.0250	-
Nov 18, 2024	1.0250	1.0250	1.0250	1.0250	1.0250	-
Nov 15, 2024	0.0103	0.0100	0.0100	0.0103	0.0103	50,000
Nov 14, 2024	0.0103	0.0100	0.0100	0.0103	0.0103	50,000
Nov 13, 2024	0.0103	0.0100	0.0100	0.0103	0.0103	100,000
Nov 12, 2024	1.0250	1.0000	1.0000	1.0250	1.0250	95
Nov 11, 2024	1.0250	1.0250	1.0250	1.0250	1.0250	-
Nov 8, 2024	1.0250	1.0250	1.0250	1.0250	1.0250	-
Nov 7, 2024	1.0250	1.0050	1.0000	1.0250	1.0250	1,420,048
Nov 6, 2024	1.0250	1.0500	1.0500	1.0250	1.0250	93
Nov 5, 2024	1.0250	1.0500	1.0000	1.0250	1.0250	432
Nov 4, 2024	1.0250	0.9950	0.9950	1.0250	1.0250	1,000
Nov 1, 2024	1.0250	1.0250	1.0250	1.0250	1.0250	-
Oct 31, 2024	1.0250	1.0020	1.0000	1.0250	1.0250	3,997,004
Oct 30, 2024	1.0250	1.0250	1.0250	1.0250	1.0250	-
Oct 29, 2024	1.0250	1.0500	1.0000	1.0250	1.0250	256
Oct 28, 2024	1.0250	1.0250	1.0250	1.0250	1.0250	-
Oct 25, 2024	1.0250	1.0250	1.0250	1.0250	1.0250	-
Oct 24, 2024	1.0250	1.0250	1.0250	1.0250	1.0250	-
Oct 23, 2024	1.0250	1.0050	1.0000	1.0250	1.0250	1,130,121
Oct 22, 2024	1.0250	1.0250	1.0250	1.0250	1.0250	-
Oct 21, 2024	1.0250	1.0250	1.0250	1.0250	1.0250	-
Oct 18, 2024	1.0500	1.0500	1.0500	1.0500	1.0500	-
Oct 17, 2024	1.0500	1.0500	1.0500	1.0500	1.0500	-
Oct 16, 2024	1.1000	1.1000	1.0000	1.0500	1.0500	792
Oct 15, 2024	1.0500	1.0000	1.0000	1.0500	1.0500	76
Oct 14, 2024	1.0500	1.0500	1.0500	1.0500	1.0500	-
Oct 11, 2024	1.0500	1.1000	1.0000	1.0500	1.0500	1,948
Oct 10, 2024	1.0500	1.0500	1.0500	1.0500	1.0500	-
Oct 9, 2024	1.0500	1.0500	1.0500	1.0500	1.0500	-
Oct 8, 2024	1.0500	1.0000	1.0000	1.0500	1.0500	90
Oct 7, 2024	1.0500	1.0000	1.0000	1.0500	1.0500	49,501
Oct 4, 2024	1.0500	1.0500	1.0500	1.0500	1.0500	-
Oct 3, 2024	1.0500	1.0500	1.0500	1.0500	1.0500	-
Oct 2, 2024	1.0500	1.0500	1.0500	1.0500	1.0500	-
Oct 1, 2024	1.0500	1.0500	1.0500	1.0500	1.0500	-
Sep 30, 2024	1.0500	1.0500	1.0500	1.0500	1.0500	-
Sep 27, 2024	0.0105	0.0105	0.0105	0.0105	0.0105	-
Sep 26, 2024	1.0500	1.0500	1.0500	1.0500	1.0500	-
Sep 25, 2024	1.0500	1.1000	1.0000	1.0500	1.0500	31,690
Sep 24, 2024	1.0500	1.1000	1.1000	1.0500	1.0500	148
Sep 23, 2024	1.0500	1.0500	1.0500	1.0500	1.0500	-
Sep 20, 2024	1.0500	1.1000	1.1000	1.0500	1.0500	90
Sep 19, 2024	1.0500	1.0500	1.0500	1.0500	1.0500	-
Sep 18, 2024	1.0750	1.0500	1.0500	1.0500	1.0500	110,000
Sep 17, 2024	1.0750	1.0750	1.0750	1.0750	1.0750	-
Sep 16, 2024	1.0750	1.0750	1.0750	1.0750	1.0750	-
Sep 13, 2024	1.0750	1.0750	1.0750	1.0750	1.0750	-
Sep 12, 2024	1.0750	1.0750	1.0750	1.0750	1.0750	-
Sep 11, 2024	1.0750	1.0750	1.0750	1.0750	1.0750	-
Sep 10, 2024	1.0750	1.1000	1.1000	1.0750	1.0750	200,000
Sep 9, 2024	1.0750	1.0750	1.0750	1.0750	1.0750	-
Sep 6, 2024	1.0750	1.0750	1.0750	1.0750	1.0750	-
Sep 5, 2024	1.0750	1.0750	1.0750	1.0750	1.0750	-
Sep 4, 2024	1.0750	1.0580	1.0580	1.0750	1.0750	473
Sep 3, 2024	1.0750	1.0750	1.0750	1.0750	1.0750	-
Sep 2, 2024	1.0750	1.0500	1.0500	1.0750	1.0750	49,999
Aug 30, 2024	1.0750	1.0750	1.0750	1.0750	1.0750	-
Aug 29, 2024	1.0750	1.0750	1.0750	1.0750	1.0750	-
Aug 28, 2024	1.0750	1.0750	1.0750	1.0750	1.0750	-
Aug 27, 2024	1.0750	1.0500	1.0500	1.0750	1.0750	257
Aug 23, 2024	1.0750	1.0750	1.0750	1.0750	1.0750	-
Aug 22, 2024	1.0750	1.0750	1.0750	1.0750	1.0750	-
Aug 21, 2024	1.0750	1.0500	1.0500	1.0750	1.0750	4,404
Aug 20, 2024	1.0750	1.0750	1.0750	1.0750	1.0750	-
Aug 19, 2024	1.0750	1.0900	1.0500	1.0750	1.0750	168,951
Aug 16, 2024	1.0750	1.0750	1.0750	1.0750	1.0750	-
Aug 15, 2024	1.0750	1.0750	1.0750	1.0750	1.0750	-
Aug 14, 2024	1.0750	1.0750	1.0750	1.0750	1.0750	-
Aug 13, 2024	1.0750	1.0750	1.0750	1.0750	1.0750	-
Aug 12, 2024	1.0750	1.0510	1.0510	1.0750	1.0750	725
Aug 9, 2024	1.0750	1.0750	1.0750	1.0750	1.0750	-
Aug 8, 2024	1.0750	1.0750	1.0750	1.0750	1.0750	-
Aug 7, 2024	1.0750	1.0750	1.0750	1.0750	1.0750	-
Aug 6, 2024	1.0750	1.0500	1.0500	1.0750	1.0750	5,000
Aug 5, 2024	1.0750	1.1000	1.0500	1.0750	1.0750	258
Aug 2, 2024	1.0750	1.0750	1.0750	1.0750	1.0750	-
Aug 1, 2024	1.0750	1.0580	1.0510	1.0750	1.0750	25,624
Jul 31, 2024	1.0750	1.0750	1.0750	1.0750	1.0750	-
Jul 30, 2024	1.0750	1.0750	1.0750	1.0750	1.0750	-
Jul 29, 2024	1.0750	1.0750	1.0750	1.0750	1.0750	-
Jul 26, 2024	1.0750	1.0500	1.0500	1.0750	1.0750	1,600
Jul 25, 2024	1.0750	1.0750	1.0750	1.0750	1.0750	-
Jul 24, 2024	1.0750	1.0750	1.0750	1.0750	1.0750	-
Jul 23, 2024	1.0750	1.0750	1.0750	1.0750	1.0750	-
Jul 22, 2024	1.0750	1.0510	1.0510	1.0750	1.0750	10,000
Jul 19, 2024	1.1500	1.2500	1.0500	1.0750	1.0750	257
Jul 18, 2024	1.0750	1.0750	1.0750	1.0750	1.0750	-
Jul 17, 2024	1.0750	1.1000	1.0500	1.0750	1.0750	483,947
Jul 16, 2024	1.0750	1.1200	1.1000	1.0750	1.0750	11,937
Jul 15, 2024	1.0750	1.0800	0.9470	1.0750	1.0750	65,640
Jul 12, 2024	1.0750	1.0750	1.0750	1.0750	1.0750	-
Jul 11, 2024	1.0750	1.1000	1.1000	1.0750	1.0750	93
Jul 10, 2024	1.0750	1.0750	1.0750	1.0750	1.0750	-
Jul 9, 2024	1.0750	1.0500	1.0500	1.0750	1.0750	5,384
Jul 8, 2024	1.0750	1.0500	1.0500	1.0750	1.0750	280
Jul 5, 2024	1.0750	1.0750	1.0750	1.0750	1.0750	-
Jul 4, 2024	1.0750	1.0750	1.0750	1.0750	1.0750	-
Jul 3, 2024	1.0750	1.0750	1.0750	1.0750	1.0750	-
Jul 2, 2024	1.0750	1.1000	1.1000	1.0750	1.0750	259
Jul 1, 2024	1.0750	1.0750	1.0750	1.0750	1.0750	-
Jun 28, 2024	1.0750	1.0750	1.0750	1.0750	1.0750	-
Jun 27, 2024	1.0750	1.0500	1.0500	1.0750	1.0750	204
Jun 26, 2024	1.0750	1.0750	1.0750	1.0750	1.0750	-
Jun 25, 2024	1.0750	1.0750	1.0750	1.0750	1.0750	-
Jun 24, 2024	1.0750	1.1000	1.0400	1.0750	1.0750	1,630,000
Jun 21, 2024	1.0750	1.0750	1.0750	1.0750	1.0750	-
Jun 20, 2024	1.0750	1.0750	1.0750	1.0750	1.0750	-
Jun 19, 2024	1.0750	1.1000	1.0500	1.0750	1.0750	1,087
Jun 18, 2024	1.0750	1.0400	1.0000	1.0750	1.0750	55,000
Jun 17, 2024	1.0750	1.0750	1.0750	1.0750	1.0750	-
Jun 14, 2024	1.0750	1.0750	1.0750	1.0750	1.0750	-
Jun 13, 2024	1.0750	1.0750	1.0750	1.0750	1.0750	-
Jun 12, 2024	1.0750	1.1000	1.1000	1.0750	1.0750	100
Jun 11, 2024	1.0750	1.0750	1.0750	1.0750	1.0750	-
Jun 10, 2024	1.0750	1.1000	0.9600	1.0750	1.0750	200,247
Jun 7, 2024	1.0750	1.0500	1.0500	1.0750	1.0750	187
Jun 6, 2024	1.0750	1.0800	1.0500	1.0750	1.0750	447,327
Jun 5, 2024	1.2000	1.1000	1.0500	1.1000	1.1000	401,293
Jun 4, 2024	1.2000	1.2500	1.1500	1.2000	1.2000	8,131
Jun 3, 2024	1.2000	1.1500	1.1500	1.2000	1.2000	86,522
May 31, 2024	1.2000	1.1500	1.1500	1.2000	1.2000	20,000
May 30, 2024	1.2000	1.2000	1.2000	1.2000	1.2000	-
May 29, 2024	1.2000	1.2000	1.2000	1.2000	1.2000	-
May 28, 2024	1.2000	1.1500	1.1500	1.2000	1.2000	135,000
May 24, 2024	1.2000	1.2000	1.2000	1.2000	1.2000	-
May 23, 2024	1.2000	1.2000	1.2000	1.2000	1.2000	-
May 22, 2024	1.2000	1.2000	1.2000	1.2000	1.2000	-
May 21, 2024	1.2000	1.2500	1.1500	1.2000	1.2000	29,112
May 20, 2024	1.2000	1.1500	1.1500	1.2000	1.2000	300,000
May 17, 2024	1.2750	1.3000	1.0000	1.2000	1.2000	306,302
May 16, 2024	1.2750	1.2500	1.2500	1.2750	1.2750	7,600
May 15, 2024	1.2750	1.3300	1.2500	1.3300	1.3300	13,999
May 14, 2024	1.2750	1.2500	1.2500	1.2750	1.2750	25,000
May 13, 2024	1.2750	1.2400	1.2400	1.2750	1.2750	100
May 10, 2024	1.2750	1.2400	1.2400	1.2750	1.2750	181
May 9, 2024	1.2750	1.2500	1.2500	1.2750	1.2750	720
May 8, 2024	1.2750	1.2750	1.2750	1.2750	1.2750	-
May 7, 2024	1.2750	1.2750	1.2750	1.2750	1.2750	-

LI9.F Lingbao Gold Group Company Ltd.

1.0200

+8.51%

PI8.MU Newcore Gold Ltd

0.3490

0.00%

PI8.DU Newcore Gold Ltd

0.3420

-0.29%

PI8.F Newcore Gold Ltd.

0.3400

-3.95%

GMN.AX Gold Mountain Limited

0.0020

0.00%

NCAUF Newcore Gold Ltd.

0.4121

+0.51%

3330.HK Lingbao Gold Group Company Ltd.

9.090

+8.34%

NGD New Gold Inc.

4.0650

+3.44%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Hamak Gold Limited (HAMA.L)

Related Tickers