Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
ASX - Delayed Quote AUD

Hillgrove Resources Limited (HGO.AX)

Compare
0.0350
0.0000
(0.00%)
At close: 4:10:10 PM GMT+11
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Mar 13, 20250.03500.03500.03400.03500.03503,601,687
Mar 13, 20250.03500.03550.03400.03500.03503,601,687
Mar 12, 20250.03400.03500.03400.03500.03502,321,531
Mar 11, 20250.03700.03700.03400.03450.03455,398,275
Mar 10, 20250.03700.03700.03600.03700.03701,264,369
Mar 7, 20250.03700.03800.03600.03600.03601,498,709
Mar 6, 20250.03600.03700.03500.03700.03703,843,102
Mar 5, 20250.03600.03600.03300.03500.03509,784,518
Mar 4, 20250.04000.04000.04000.04000.0400-
Mar 3, 20250.04000.04000.04000.04000.0400-
Feb 28, 20250.04100.04100.04000.04000.04001,803,272
Feb 27, 20250.04100.04200.04000.04100.04104,123,279
Feb 26, 20250.04100.04200.04000.04200.0420804,202
Feb 25, 20250.04200.04200.04000.04200.04205,432,956
Feb 24, 20250.04500.04500.04200.04200.04206,441,306
Feb 21, 20250.04500.04500.04400.04500.04503,207,676
Feb 20, 20250.04400.04500.04300.04400.04401,369,983
Feb 19, 20250.04400.04500.04350.04500.04502,584,928
Feb 18, 20250.04600.04600.04400.04500.04501,618,490
Feb 17, 20250.04700.04700.04500.04600.04601,735,181
Feb 14, 20250.04700.04700.04600.04700.04702,257,262
Feb 13, 20250.04500.04700.04500.04700.04705,450,145
Feb 12, 20250.04700.04700.04300.04300.04303,345,678
Feb 11, 20250.04600.04700.04600.04600.04602,611,520
Feb 10, 20250.04200.04600.04200.04500.04507,408,325
Feb 7, 20250.04300.04300.04100.04100.04103,431,279
Feb 6, 20250.04300.04300.04200.04300.04301,729,384
Feb 5, 20250.04200.04300.04200.04300.04303,462,811
Feb 4, 20250.04100.04200.04000.04000.04001,787,630
Feb 3, 20250.04200.04200.04100.04100.04101,962,803
Jan 31, 20250.04200.04300.04100.04100.04101,538,057
Jan 30, 20250.04200.04200.04100.04200.04205,139,275
Jan 29, 20250.04100.04200.04100.04200.04201,626,517
Jan 28, 20250.04200.04300.04100.04100.04104,053,958
Jan 24, 20250.04100.04300.04100.04200.04204,914,994
Jan 23, 20250.04200.04200.03900.04000.04008,994,948
Jan 22, 20250.04600.04700.04300.04300.04308,486,100
Jan 21, 20250.05000.05000.04500.04600.046027,064,049
Jan 20, 20250.05600.05800.05500.05600.05603,784,916
Jan 17, 20250.05200.05600.05200.05600.05609,289,465
Jan 16, 20250.05300.05300.05200.05200.0520808,330
Jan 15, 20250.05300.05300.05200.05300.05302,495,342
Jan 14, 20250.05200.05200.05100.05200.05202,396,932
Jan 13, 20250.05300.05400.05100.05100.05101,886,599
Jan 10, 20250.05500.05500.05300.05300.05303,650,619
Jan 9, 20250.05300.05500.05300.05500.05505,912,881
Jan 8, 20250.05400.05400.05200.05300.05303,097,380
Jan 7, 20250.05300.05500.05300.05400.05401,849,210
Jan 6, 20250.05300.05400.05200.05200.05201,854,800
Jan 3, 20250.05200.05300.05100.05200.05201,474,054
Jan 2, 20250.05100.05200.05000.05200.0520652,962
Dec 31, 20240.05150.05200.05000.05200.05201,861,272
Dec 30, 20240.05100.05200.05100.05100.0510688,125
Dec 27, 20240.05100.05200.05000.05200.0520141,860
Dec 24, 20240.05100.05100.05000.05000.0500668,871
Dec 23, 20240.05200.05200.05000.05100.0510795,564
Dec 20, 20240.05100.05200.04900.05200.05203,170,832
Dec 19, 20240.05100.05200.04900.05200.05203,301,630
Dec 18, 20240.05200.05200.05100.05100.05102,886,367
Dec 17, 20240.05000.05200.05000.05100.0510669,307
Dec 16, 20240.05200.05200.05000.05050.05051,170,571
Dec 13, 20240.05300.05300.05100.05200.05202,525,794
Dec 12, 20240.05200.05400.05200.05300.05303,130,766
Dec 11, 20240.05300.05400.05150.05200.05202,641,783
Dec 10, 20240.05300.05600.05300.05300.05307,567,367
Dec 9, 20240.05300.05400.05200.05200.05201,575,155
Dec 6, 20240.05300.05400.05200.05400.0540189,790
Dec 5, 20240.05200.05300.05100.05300.05302,773,792
Dec 4, 20240.05400.05400.05200.05200.05203,802,777
Dec 3, 20240.05400.05500.05300.05300.05301,247,567
Dec 2, 20240.05400.05550.05400.05400.05401,585,632
Nov 29, 20240.05500.05500.05400.05400.05401,393,052
Nov 28, 20240.05450.05500.05400.05400.0540344,087
Nov 27, 20240.05600.05600.05400.05500.0550554,245
Nov 26, 20240.05500.05600.05500.05500.05501,068,835
Nov 25, 20240.05800.05800.05500.05600.05603,147,795
Nov 22, 20240.05700.05800.05700.05800.0580712,204
Nov 21, 20240.05500.05700.05500.05700.05701,680,861
Nov 20, 20240.05700.05700.05500.05600.0560510,436
Nov 19, 20240.05700.05900.05600.05700.05701,832,137
Nov 18, 20240.05400.05700.05300.05700.05702,406,894
Nov 15, 20240.05600.05600.05400.05400.05403,363,156
Nov 14, 20240.05700.05700.05500.05500.05504,104,632
Nov 13, 20240.05900.05900.05700.05700.05702,140,731
Nov 12, 20240.06200.06200.05900.05900.05902,771,857
Nov 11, 20240.06400.06400.06200.06250.06251,806,536
Nov 8, 20240.06200.06400.06200.06300.06302,788,703
Nov 7, 20240.06300.06300.06100.06200.06203,426,186
Nov 6, 20240.06500.06500.06400.06400.0640353,096
Nov 5, 20240.06300.06600.06300.06400.06401,282,095
Nov 4, 20240.06500.06500.06200.06400.06404,508,126
Nov 1, 20240.06600.06600.06500.06600.0660675,835
Oct 31, 20240.06600.06800.06500.06700.06701,936,815
Oct 30, 20240.06600.06600.06500.06600.0660333,463
Oct 29, 20240.06500.06700.06500.06600.06601,301,848
Oct 28, 20240.06800.06800.06500.06500.0650942,977
Oct 25, 20240.06400.06700.06400.06600.06603,436,809
Oct 24, 20240.06500.06600.06400.06400.06403,346,520
Oct 23, 20240.06800.06900.06600.06600.06603,110,463
Oct 22, 20240.06700.06800.06600.06800.06803,653,887
Oct 21, 20240.06700.06900.06700.06800.06805,307,097
Oct 18, 20240.06400.06800.06400.06600.06608,559,495
Oct 17, 20240.06000.06300.06000.06250.0625948,921
Oct 16, 20240.06200.06300.06000.06200.06202,507,301
Oct 15, 20240.06200.06300.06200.06300.06302,370,975
Oct 14, 20240.06300.06400.06100.06200.06204,312,703
Oct 11, 20240.06200.06300.06100.06100.06101,166,807
Oct 10, 20240.06000.06200.06000.06100.0610309,631
Oct 9, 20240.06000.06300.05900.06300.06301,186,215
Oct 8, 20240.06400.06400.06000.06100.06103,254,221
Oct 7, 20240.06400.06400.06200.06400.06404,495,596
Oct 4, 20240.06400.06400.06100.06400.06401,820,649
Oct 3, 20240.06400.06500.06200.06300.06303,664,462
Oct 2, 20240.06200.06500.06200.06400.06404,644,432
Oct 1, 20240.06600.06700.06100.06300.06306,171,496
Sep 30, 20240.06800.06800.06400.06500.06505,299,370
Sep 27, 20240.06500.06800.06500.06800.06804,938,382
Sep 26, 20240.06000.06300.05900.06300.06302,052,883
Sep 25, 20240.05700.06200.05700.06100.061012,042,540
Sep 24, 20240.05400.05400.05200.05400.05406,075,974
Sep 23, 20240.05400.05400.05300.05400.05401,503,067
Sep 20, 20240.05300.05500.05300.05400.05406,189,386
Sep 19, 20240.05400.05400.05200.05200.05201,967,374
Sep 18, 20240.05400.05400.05300.05400.05403,108,965
Sep 17, 20240.05300.05350.05200.05300.05305,828,810
Sep 16, 20240.05300.05400.05200.05200.05203,225,516
Sep 13, 20240.05100.05300.05000.05300.05301,958,198
Sep 12, 20240.04900.05100.04850.05100.05102,708,317
Sep 11, 20240.04900.05000.04800.04800.04802,126,535
Sep 10, 20240.04900.05000.04800.04800.04801,123,045
Sep 9, 20240.05000.05000.04700.04700.04702,239,893
Sep 6, 20240.05100.05100.04900.04900.04902,598,626
Sep 5, 20240.05100.05150.05000.05100.05101,253,030
Sep 4, 20240.05200.05200.05000.05100.05103,269,651
Sep 3, 20240.05300.05300.05200.05300.05301,106,826
Sep 2, 20240.05200.05300.05200.05300.05301,176,222
Aug 30, 20240.05300.05300.05200.05300.05302,030,719
Aug 29, 20240.05400.05400.05100.05300.05304,051,705
Aug 28, 20240.05400.05600.05300.05400.05404,317,425
Aug 27, 20240.05400.05500.05300.05300.05302,055,490
Aug 26, 20240.05600.05600.05400.05400.05403,950,159
Aug 23, 20240.05600.05600.05500.05600.05601,726,780
Aug 22, 20240.05500.05600.05500.05600.0560732,626
Aug 21, 20240.05700.05700.05500.05600.05603,032,651
Aug 20, 20240.05900.05900.05700.05700.05701,182,437
Aug 19, 20240.05800.05900.05700.05900.05902,063,173
Aug 16, 20240.05500.05900.05500.05800.05803,179,478
Aug 15, 20240.05500.05500.05300.05400.05401,187,097
Aug 14, 20240.05600.05600.05400.05400.05402,224,223
Aug 13, 20240.05500.05600.05350.05600.05605,423,482
Aug 12, 20240.05600.05700.05400.05400.05401,054,114
Aug 9, 20240.05700.05700.05400.05500.05505,091,915
Aug 8, 20240.05600.05600.05400.05500.05503,039,205
Aug 7, 20240.05800.05800.05550.05700.05703,165,502
Aug 6, 20240.05600.06000.05600.05600.05606,108,016
Aug 5, 20240.06000.06000.05500.05500.05503,953,465
Aug 2, 20240.05900.06100.05800.06100.06105,792,548
Aug 1, 20240.06000.06200.05900.06100.06102,918,587
Jul 31, 20240.06000.06000.05850.06000.06004,010,283
Jul 30, 20240.06300.06300.05900.06000.06004,258,943
Jul 29, 20240.06600.06600.06200.06200.06205,964,921
Jul 26, 20240.06100.06300.06100.06200.06201,401,213
Jul 25, 20240.06400.06400.06100.06100.06104,869,847
Jul 24, 20240.06700.06700.06400.06600.06602,816,717
Jul 23, 20240.06800.06800.06700.06700.06702,233,939
Jul 22, 20240.06800.06900.06700.06700.0670699,107
Jul 19, 20240.06700.06800.06400.06700.06705,785,826
Jul 18, 20240.07100.07100.06800.07000.07002,268,662
Jul 17, 20240.07300.07300.07100.07100.07102,221,748
Jul 16, 20240.07200.07300.07200.07200.07201,422,371
Jul 15, 20240.07400.07500.07200.07300.07304,013,148
Jul 12, 20240.07000.07400.07000.07400.07402,005,021
Jul 11, 20240.07100.07200.07000.07200.07201,004,707
Jul 10, 20240.07100.07100.06900.06900.06902,657,739
Jul 9, 20240.07100.07200.07000.07100.07102,000,475
Jul 8, 20240.07300.07500.07100.07100.07104,891,595
Jul 5, 20240.06900.06900.06700.06900.06901,827,579
Jul 4, 20240.06900.07000.06700.06700.06703,548,998
Jul 3, 20240.06700.06900.06500.06800.06808,599,134
Jul 2, 20240.06800.06800.06600.06600.0660537,553
Jul 1, 20240.06700.06900.06600.06800.0680465,447
Jun 28, 20240.06600.06900.06600.06700.06702,262,500
Jun 27, 20240.06200.06600.06200.06600.06603,616,564
Jun 26, 20240.06500.06500.06200.06300.06305,001,512
Jun 25, 20240.06500.06600.06500.06600.06602,226,136
Jun 24, 20240.06800.06800.06500.06500.06502,870,909
Jun 21, 20240.06900.06900.06600.06900.06902,891,852
Jun 20, 20240.06900.06900.06700.06750.06752,018,404
Jun 19, 20240.06900.06950.06800.06900.06902,572,522
Jun 18, 20240.06700.06900.06700.06700.06701,588,282
Jun 17, 20240.06900.06900.06500.06700.06706,560,496
Jun 14, 20240.07100.07200.06800.06800.06806,615,097
Jun 13, 20240.07300.07400.07100.07200.07202,168,882
Jun 12, 20240.07400.07400.07100.07300.07305,759,839
Jun 11, 20240.07700.07700.07300.07300.07305,318,461
Jun 7, 20240.07900.07900.07500.07500.07505,226,193
Jun 6, 20240.07900.08000.07800.07900.07902,421,023
Jun 5, 20240.08100.08100.07700.07800.07807,477,801
Jun 4, 20240.08000.08200.08000.08200.08203,359,848
Jun 3, 20240.08100.08200.08000.08000.08004,528,310
May 31, 20240.07800.08000.07800.07900.07903,261,350
May 30, 20240.08000.08000.07600.07600.07606,753,354
May 29, 20240.08200.08300.08000.08000.08004,101,557
May 28, 20240.08300.08500.08100.08100.08103,048,641
May 27, 20240.08200.08300.08200.08250.08252,818,561
May 24, 20240.08200.08200.08000.08200.08205,395,129
May 23, 20240.08400.08400.08200.08400.08405,667,719
May 22, 20240.08500.08700.08500.08700.08702,179,637
May 21, 20240.08700.08900.08200.08500.08509,065,304
May 20, 20240.08600.08800.08400.08600.08606,705,225
May 17, 20240.08300.08600.08300.08500.08503,048,843
May 16, 20240.08800.08900.08000.08300.083018,081,695
May 15, 20240.08200.08900.08200.08800.088020,710,760
May 14, 20240.08000.08200.07900.08100.08108,739,017
May 13, 20240.07700.07950.07700.07850.07856,909,797
May 10, 20240.07400.07800.07400.07700.07704,257,418
May 9, 20240.07400.07500.07200.07200.07202,305,632
May 8, 20240.07600.07600.07300.07300.07305,811,344
May 7, 20240.07500.07600.07350.07600.07607,509,185
May 6, 20240.07600.07700.07500.07500.07502,716,635
May 3, 20240.07900.07900.07300.07500.07505,566,647
May 2, 20240.08000.08000.07700.07800.07802,415,406
May 1, 20240.08000.08000.07800.07900.07904,055,933
Apr 30, 20240.07700.08200.07700.08200.082010,916,563
Apr 29, 20240.07700.07900.07600.07600.076011,415,284
Apr 26, 20240.07600.07700.07300.07300.07306,024,254
Apr 24, 20240.07600.07600.07300.07500.07501,557,608
Apr 23, 20240.07700.07700.07400.07500.07501,479,019
Apr 22, 20240.07500.07900.07500.07600.07604,392,586
Apr 19, 20240.07600.07700.07400.07400.07405,736,868
Apr 18, 20240.07400.07500.07300.07400.07401,767,484
Apr 17, 20240.07400.07500.07300.07400.07403,426,736
Apr 16, 20240.07800.08000.07400.07500.07504,904,627
Apr 15, 20240.07800.07900.07600.07900.07905,347,031
Apr 12, 20240.07800.07800.07600.07700.07704,024,200
Apr 11, 20240.07700.07900.07700.07800.07803,026,514
Apr 10, 20240.07800.08000.07600.07900.07905,028,450
Apr 9, 20240.08000.08100.07400.07500.07509,180,466
Apr 8, 20240.08000.08100.07600.07800.07807,492,051
Apr 5, 20240.08200.08300.07900.07900.07906,532,354
Apr 4, 20240.07800.08300.07700.08300.083019,822,007
Apr 3, 20240.07400.07800.07300.07300.073012,941,458
Apr 2, 20240.06900.07200.06800.07200.07206,280,412
Mar 28, 20240.06600.06900.06500.06800.06808,158,207
Mar 27, 20240.06600.06700.06500.06500.06503,298,663
Mar 26, 20240.07000.07000.06400.06500.065012,010,831
Mar 25, 20240.07200.07300.07000.07100.071012,437,234
Mar 22, 20240.06900.07300.06900.07300.073011,517,433
Mar 21, 20240.06700.07150.06700.06800.068012,149,123
Mar 20, 20240.06600.06800.06600.06600.06603,591,316
Mar 19, 20240.06700.06900.06600.06600.06605,106,831
Mar 18, 20240.06300.06700.06300.06700.067010,244,654
Mar 15, 20240.06600.06700.06200.06200.062010,578,385
Mar 14, 20240.06100.06600.06100.06600.066019,660,821
Mar 13, 20240.06000.06000.05900.05900.05902,912,340

Related Tickers

CPO.AX Culpeo Minerals Limited
0.0160
0.00%
 
NFM.AX New Frontier Minerals Limited
0.0160
0.00%
 
AR1.AX Austral Resources Australia Ltd
0.1600
0.00%
 
ALM.AX Alma Metals Limited
0.0050
0.00%
 
KCC.AX Kincora Copper Limited
0.0250
-3.85%
 
NRX.AX Noronex Limited
0.0160
+6.67%
 
NTM.AX NT Minerals Limited
0.0020
0.00%
 
GRX.AX GreenX Metals Limited
0.8600
0.00%
 
MAC.AX MAC Copper Limited
16.62
+2.15%
 
CVV.AX Caravel Minerals Limited
0.1700
0.00%