Unlock stock picks and a broker-level newsfeed that powers Wall Street.

ASX - Delayed Quote AUD

Hamelin Gold Limited (HMG.AX)

Compare
0.0780
+0.0080
+(11.43%)
At close: 4:10:36 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 16, 20250.07500.07800.07500.07800.0780225,017
Apr 15, 20250.07000.07000.07000.07000.07002,000
Apr 14, 20250.07000.07000.07000.07000.0700-
Apr 11, 20250.07000.07000.07000.07000.070050,000
Apr 10, 20250.07300.07300.07300.07300.0730374
Apr 9, 20250.07000.07100.07000.07100.071071,844
Apr 8, 20250.07600.07600.07000.07000.0700109,466
Apr 7, 20250.09000.09000.07900.07900.079094,212
Apr 4, 20250.08400.08400.08400.08400.0840-
Apr 3, 20250.08400.08400.08400.08400.0840-
Apr 2, 20250.08500.08500.08400.08400.0840137,007
Apr 1, 20250.08000.08400.08000.08300.0830146,163
Mar 31, 20250.08400.08400.08200.08200.082022,396
Mar 28, 20250.07800.07800.07800.07800.07801,405
Mar 27, 20250.08000.08000.08000.08000.0800-
Mar 26, 20250.08000.08000.08000.08000.080086,166
Mar 25, 20250.07800.07800.07800.07800.0780-
Mar 24, 20250.07800.07800.07800.07800.0780280
Mar 21, 20250.07800.07800.07800.07800.0780850,202
Mar 20, 20250.07800.07800.07500.07800.0780425,130
Mar 19, 20250.07100.07800.07100.07800.0780677,557
Mar 18, 20250.07000.07000.07000.07000.070021,284
Mar 17, 20250.07900.08000.07600.07800.0780523,523
Mar 14, 20250.07100.07200.07000.07200.0720213,061
Mar 13, 20250.06600.07200.06600.06600.066055,129
Mar 12, 20250.06000.06100.06000.06100.061012,132
Mar 11, 20250.05700.05700.05700.05700.0570526
Mar 10, 20250.05200.05200.05200.05200.0520-
Mar 7, 20250.05200.05200.05200.05200.0520-
Mar 6, 20250.05200.05200.05200.05200.0520-
Mar 5, 20250.05200.05200.05200.05200.052015,494
Mar 4, 20250.05500.05500.05500.05500.0550-
Mar 3, 20250.05500.05500.05500.05500.0550-
Feb 28, 20250.05500.05500.05500.05500.0550-
Feb 27, 20250.05500.05500.05500.05500.0550-
Feb 26, 20250.05500.05500.05500.05500.0550-
Feb 25, 20250.05700.05700.05500.05500.055043,923
Feb 24, 20250.06300.06300.06000.06000.0600372,288
Feb 21, 20250.06100.06100.06000.06000.060026,212
Feb 20, 20250.06200.06200.06100.06200.062089,045
Feb 19, 20250.06100.06100.06100.06100.0610159,930
Feb 18, 20250.06100.06300.06100.06300.0630131,843
Feb 17, 20250.06300.06300.06300.06300.063010,000
Feb 14, 20250.06300.06300.06200.06300.0630195,504
Feb 13, 20250.05500.05500.05500.05500.0550-
Feb 12, 20250.06000.06500.05500.05500.0550347,933
Feb 11, 20250.06500.06500.06500.06500.0650-
Feb 10, 20250.06000.06500.06000.06500.0650222,806
Feb 7, 20250.05200.05600.05200.05600.0560100,748
Feb 6, 20250.05500.05500.05500.05500.05509
Feb 5, 20250.06400.06500.06400.06500.065015,387
Feb 4, 20250.06500.06500.06500.06500.0650-
Feb 3, 20250.06500.06500.06500.06500.0650-
Jan 31, 20250.07000.07000.06500.06500.0650209
Jan 30, 20250.07200.07200.07200.07200.0720115,000
Jan 29, 20250.07000.07400.07000.07000.0700134,814
Jan 28, 20250.06300.06300.06300.06300.063024,338
Jan 24, 20250.06300.06300.06300.06300.063050,662
Jan 23, 20250.06000.06000.06000.06000.0600-
Jan 22, 20250.06000.06000.06000.06000.0600-
Jan 21, 20250.06000.06000.06000.06000.0600208,484
Jan 20, 20250.06000.06000.06000.06000.0600-
Jan 17, 20250.06000.06000.06000.06000.060010,000
Jan 16, 20250.06200.06200.06200.06200.062016,129
Jan 15, 20250.06200.06200.06200.06200.0620-
Jan 14, 20250.06300.06300.06200.06200.062050,766
Jan 13, 20250.06500.06600.06500.06500.0650153,141
Jan 10, 20250.05900.05900.05900.05900.0590-
Jan 9, 20250.05900.05900.05900.05900.0590-
Jan 8, 20250.06100.06100.05900.05900.0590102,551
Jan 7, 20250.06100.06100.06050.06050.0605163,870
Jan 6, 20250.06200.06200.06200.06200.062096,940
Jan 3, 20250.06400.06400.06400.06400.0640-
Jan 2, 20250.06400.06400.06400.06400.0640-
Dec 31, 20240.06400.06400.06400.06400.0640-
Dec 30, 20240.06400.06400.06400.06400.0640-
Dec 27, 20240.06400.06400.06400.06400.064030,015
Dec 24, 20240.06300.06300.06300.06300.0630-
Dec 23, 20240.06300.06300.06300.06300.0630-
Dec 20, 20240.06300.06300.06300.06300.0630-
Dec 19, 20240.06300.06300.06300.06300.0630120,000
Dec 18, 20240.06600.06800.06600.06800.06809,378
Dec 17, 20240.06800.06800.06800.06800.0680-
Dec 16, 20240.06900.07000.06800.06800.0680105,572
Dec 13, 20240.07500.07500.07500.07500.0750-
Dec 12, 20240.07500.07500.07500.07500.0750-
Dec 11, 20240.07500.07500.07500.07500.0750-
Dec 10, 20240.07600.08000.07500.07500.07501,462,311
Dec 9, 20240.07400.07400.07400.07400.0740-
Dec 6, 20240.07400.07500.07400.07400.0740305,057
Dec 5, 20240.06600.06600.06600.06600.0660-
Dec 4, 20240.06600.06600.06600.06600.0660417,876
Dec 3, 20240.07000.07000.07000.07000.0700595
Dec 2, 20240.07000.07000.07000.07000.0700102,017
Nov 29, 20240.07400.07400.07000.07000.0700400,000
Nov 28, 20240.06500.06800.06100.06100.0610105,994
Nov 27, 20240.08100.08100.06800.06800.068041,347
Nov 26, 20240.07900.07900.07900.07900.0790955
Nov 25, 20240.07500.07900.06950.07900.0790256,059
Nov 22, 20240.08400.08400.07900.07900.0790170,542
Nov 21, 20240.08700.08700.08400.08400.0840102,982
Nov 20, 20240.08700.08700.08600.08600.086080,000
Nov 19, 20240.08500.08500.08400.08400.0840306,879
Nov 18, 20240.09200.09300.08500.08500.085089,520
Nov 15, 20240.09500.09500.09500.09500.0950-
Nov 14, 20240.09500.09500.09500.09500.0950-
Nov 13, 20240.09600.09600.09500.09500.095069,040
Nov 12, 20240.09300.09500.09300.09500.095066,522
Nov 11, 20240.09000.09000.09000.09000.090012,309
Nov 8, 20240.09000.09000.09000.09000.0900-
Nov 7, 20240.08500.09000.08200.09000.0900478,062
Nov 6, 20240.08500.08500.08500.08500.085023
Nov 5, 20240.08900.08900.08900.08900.089046,785
Nov 4, 20240.08400.08400.08400.08400.084050,000
Nov 1, 20240.08400.08400.08400.08400.084025,000
Oct 31, 20240.08400.08400.08400.08400.0840120,150
Oct 30, 20240.08400.08400.08400.08400.084010,000
Oct 29, 20240.08400.08600.08400.08600.086011,980
Oct 28, 20240.08600.08600.08400.08400.0840195,219
Oct 25, 20240.08400.08400.08400.08400.084018,540
Oct 24, 20240.08300.08300.08300.08300.08301,636
Oct 23, 20240.08500.08500.08300.08300.083013,216
Oct 22, 20240.08500.08500.08300.08300.0830252,796
Oct 21, 20240.08500.08500.08500.08500.0850-
Oct 18, 20240.08500.08500.08500.08500.0850-
Oct 17, 20240.08500.08500.08500.08500.0850-
Oct 16, 20240.08500.08500.08500.08500.085045,334
Oct 15, 20240.07500.08300.07500.08300.0830233,909
Oct 14, 20240.07000.07600.07000.07600.076038,571
Oct 11, 20240.06600.07000.06600.07000.0700180,689
Oct 10, 20240.06700.06700.06500.06500.0650221,860
Oct 9, 20240.06600.06600.06600.06600.06607,777
Oct 8, 20240.06600.06600.06600.06600.0660-
Oct 7, 20240.06600.06600.06600.06600.06603,788
Oct 4, 20240.06500.06500.06500.06500.0650358
Oct 3, 20240.06900.06900.06900.06900.0690-
Oct 2, 20240.06900.06900.06900.06900.069014,389
Oct 1, 20240.06800.06800.06800.06800.0680-
Sep 30, 20240.06800.06800.06800.06800.0680-
Sep 27, 20240.06700.06900.06400.06800.068029,910
Sep 26, 20240.06400.06700.06300.06700.0670195,130
Sep 25, 20240.06600.06900.06600.06900.069020,360
Sep 24, 20240.06400.06400.06400.06400.0640-
Sep 23, 20240.06400.06400.06400.06400.0640-
Sep 20, 20240.06400.06400.06400.06400.0640926
Sep 19, 20240.06400.06400.06400.06400.0640-
Sep 18, 20240.06400.06400.06400.06400.0640487
Sep 17, 20240.06600.06600.06600.06600.0660-
Sep 16, 20240.06600.06600.06600.06600.06606,061
Sep 13, 20240.07300.07300.06600.06600.0660759,915
Sep 12, 20240.07300.07300.07300.07300.0730-
Sep 11, 20240.07300.07300.07300.07300.07308,000
Sep 10, 20240.07400.07400.07400.07400.074036,800
Sep 9, 20240.07500.07500.07500.07500.0750-
Sep 6, 20240.07500.07500.07500.07500.0750-
Sep 5, 20240.07500.07500.07500.07500.0750-
Sep 4, 20240.07500.07500.07500.07500.0750139,782
Sep 3, 20240.08000.08000.07900.07900.07905,366
Sep 2, 20240.07500.08000.07500.08000.0800104,078
Aug 30, 20240.07800.08000.07600.07700.077083,242
Aug 29, 20240.08500.08500.07600.07900.0790298,681
Aug 28, 20240.08900.08900.08900.08900.0890121
Aug 27, 20240.09000.09000.08900.08900.089071,148
Aug 26, 20240.12500.12500.08500.08900.0890350,490
Aug 23, 20240.12000.12500.12000.12500.125030,000
Aug 22, 20240.12000.12000.10500.10500.105020,330
Aug 21, 20240.12000.12000.12000.12000.1200-
Aug 20, 20240.12500.12500.12000.12000.1200249,339
Aug 19, 20240.11500.13500.11500.13500.1350816,997
Aug 16, 20240.11500.12000.11500.11500.1150592,440
Aug 15, 20240.10500.10500.10500.10500.105080,001
Aug 14, 20240.11500.11500.09700.09700.0970218,491
Aug 13, 20240.11500.12000.11500.12000.1200146,685
Aug 12, 20240.11500.11500.11500.11500.1150102,545
Aug 9, 20240.10500.11500.10500.11500.1150346,091
Aug 8, 20240.10500.11000.10500.10500.105031,454
Aug 7, 20240.09500.09500.09500.09500.095077,504
Aug 6, 20240.10500.10500.09500.09500.095010,927
Aug 5, 20240.10500.10500.10500.10500.1050-
Aug 2, 20240.10000.10500.10000.10500.1050454,925
Aug 1, 20240.10000.10000.10000.10000.1000-
Jul 31, 20240.10000.10000.10000.10000.1000-
Jul 30, 20240.10000.10000.10000.10000.1000-
Jul 29, 20240.10000.10000.10000.10000.100083,693
Jul 26, 20240.09500.09500.09500.09500.095045,076
Jul 25, 20240.10000.10000.10000.10000.1000-
Jul 24, 20240.10000.10000.10000.10000.1000120,887
Jul 23, 20240.11000.11000.11000.11000.110030,063
Jul 22, 20240.10000.10000.10000.10000.100010,000
Jul 19, 20240.10000.10000.10000.10000.1000-
Jul 18, 20240.10500.10500.10000.10000.100046,152
Jul 17, 20240.10000.10500.10000.10500.105063,887
Jul 16, 20240.11000.11000.11000.11000.11008,397
Jul 15, 20240.09500.10500.09500.10500.105074,135
Jul 12, 20240.09500.09500.09500.09500.095039,904
Jul 11, 20240.08500.08500.08500.08500.08503,788
Jul 10, 20240.08000.08000.08000.08000.0800-
Jul 9, 20240.08000.08000.08000.08000.080053,016
Jul 8, 20240.08000.08100.08000.08100.081064,696
Jul 5, 20240.08000.08000.08000.08000.0800750,000
Jul 4, 20240.08000.08000.07500.07500.075072,473
Jul 3, 20240.08000.08000.08000.08000.0800233,010
Jul 2, 20240.07800.08000.07800.08000.0800161,365
Jul 1, 20240.08000.08000.07600.07900.0790518,289
Jun 28, 20240.07500.08000.07200.08000.0800621,838
Jun 27, 20240.07300.07300.07300.07300.0730147
Jun 26, 20240.07500.07500.07000.07000.070077,861
Jun 25, 20240.07900.07900.07900.07900.079054,872
Jun 24, 20240.07600.07600.07500.07500.0750273,922
Jun 21, 20240.07900.07900.07900.07900.079010,000
Jun 20, 20240.07900.07900.07900.07900.0790-
Jun 19, 20240.07900.08000.07900.07900.0790397,923
Jun 18, 20240.08000.08000.08000.08000.080037,798
Jun 17, 20240.07600.07950.07600.07900.0790169,673
Jun 14, 20240.08000.08000.07500.07500.0750155,527
Jun 13, 20240.08400.08400.08000.08000.080073,876
Jun 12, 20240.08300.08300.08300.08300.083023,000
Jun 11, 20240.08500.08500.08500.08500.085050,931
Jun 7, 20240.08500.08500.08500.08500.0850-
Jun 6, 20240.09000.09000.08500.08500.085050,106
Jun 5, 20240.09000.09000.09000.09000.09006,159
Jun 4, 20240.09000.09000.09000.09000.0900-
Jun 3, 20240.09000.09000.09000.09000.09002,223
May 31, 20240.09000.09000.09000.09000.0900-
May 30, 20240.09000.09000.09000.09000.0900-
May 29, 20240.09000.09000.09000.09000.09001,192
May 28, 20240.08900.09000.08900.09000.0900106,499
May 27, 20240.07900.08500.07900.08500.0850355,817
May 24, 20240.07500.07500.07500.07500.07501,336
May 23, 20240.07500.07500.07500.07500.0750-
May 22, 20240.07500.07500.07500.07500.0750-
May 21, 20240.07500.07500.07500.07500.075024,624
May 20, 20240.07400.07500.07400.07500.075061,592
May 17, 20240.07000.07000.07000.07000.07002,083
May 16, 20240.06200.06400.06000.06400.0640175,415
May 15, 20240.07100.07100.07100.07100.0710-
May 14, 20240.07100.07100.07100.07100.0710-
May 13, 20240.07100.07100.07100.07100.0710-
May 10, 20240.07200.07200.07100.07100.071018,000
May 9, 20240.07100.07100.07100.07100.07109,878
May 8, 20240.07900.07900.07600.07600.076050,925
May 7, 20240.07900.08000.07900.08000.0800184,278
May 6, 20240.07900.07900.07900.07900.079010,373
May 3, 20240.07600.07600.07600.07600.076026,797
May 2, 20240.07500.07500.07500.07500.0750-
May 1, 20240.07500.07500.07500.07500.075051,884
Apr 30, 20240.07500.07500.07500.07500.07509,300
Apr 29, 20240.07400.07400.07400.07400.0740-
Apr 26, 20240.07400.07400.07400.07400.07405,065
Apr 24, 20240.07400.07400.07400.07400.074017
Apr 23, 20240.07400.07400.07400.07400.07402
Apr 22, 20240.07400.07400.07400.07400.074020,929
Apr 19, 20240.07400.07400.07400.07400.0740-
Apr 18, 20240.07500.07500.07400.07400.0740229,071
Apr 17, 20240.07600.07600.07600.07600.0760-
Apr 16, 20240.07600.07600.07600.07600.076050,000

Related Tickers

LAT.AX Latitude 66 Limited
0.0550
0.00%
 
OZZ.AX Ozz Resources Limited
0.0550
0.00%
 
RBX.AX Resource Base Limited
0.0280
0.00%
 
ZAG.AX Zuleika Gold Limited
0.0130
+8.33%
 
AHK.AX Ark Mines Limited
0.1500
0.00%
 
GSM.AX Golden State Mining Limited
0.0080
+14.29%
 
AYM.AX Australia United Mining Limited
0.0020
0.00%
 
VKA.AX Viking Mines Limited
0.0070
0.00%
 
TOR.AX Torque Metals Limited
0.0970
+2.11%
 
CDR.AX Codrus Minerals Limited
0.0160
0.00%