ASX - Delayed Quote AUD

Hammer Metals Limited (HMX.AX)

Compare
0.0300
0.0000
(0.00%)
At close: 2:23:51 PM GMT+11
Currency in AUD
Download
Date Open High Low Close
Adj Close
Volume
Jan 24, 20250.03000.03000.02900.03000.0300410,943
Jan 24, 20250.03000.03000.02900.03000.0300410,943
Jan 23, 20250.03000.03000.03000.03000.0300177,474
Jan 22, 20250.03200.03200.03000.03000.0300485,968
Jan 21, 20250.03200.03200.03200.03200.032075,000
Jan 20, 20250.03100.03100.03100.03100.031047,500
Jan 17, 20250.03300.03300.03300.03300.0330-
Jan 16, 20250.03100.03300.03100.03300.033059,752
Jan 15, 20250.03400.03400.02900.03100.0310961,100
Jan 14, 20250.03500.03500.03500.03500.035052,295
Jan 13, 20250.03600.03600.03400.03550.0355716,622
Jan 10, 20250.03300.03500.03300.03500.0350282,650
Jan 9, 20250.03400.03400.03300.03300.0330320,003
Jan 8, 20250.03300.03300.03200.03300.0330180,102
Jan 7, 20250.03300.03400.03300.03400.0340138,500
Jan 6, 20250.03300.03400.03300.03300.0330113,308
Jan 3, 20250.03500.03500.03200.03300.0330321,440
Jan 2, 20250.03600.03600.03600.03600.03609,722
Dec 31, 20240.03500.03500.03300.03300.0330119,870
Dec 30, 20240.03400.03500.03400.03500.035036,516
Dec 27, 20240.03400.03500.03400.03400.0340364,445
Dec 24, 20240.03200.03200.03200.03200.0320-
Dec 23, 20240.03100.03200.03100.03200.0320131,250
Dec 20, 20240.03100.03100.03100.03100.0310467,361
Dec 19, 20240.03300.03300.03100.03100.0310845,589
Dec 18, 20240.03300.03400.03300.03400.0340216,850
Dec 17, 20240.03200.03300.03200.03300.0330155,999
Dec 16, 20240.03300.03300.03200.03300.0330483,300
Dec 13, 20240.03400.03400.03300.03300.0330115,574
Dec 12, 20240.03400.03400.03300.03400.0340825,250
Dec 11, 20240.03400.03500.03400.03500.035063,236
Dec 10, 20240.03500.03500.03400.03400.0340520,454
Dec 9, 20240.03400.03500.03400.03500.0350342,203
Dec 6, 20240.03500.03500.03300.03400.0340325,470
Dec 5, 20240.03600.03600.03400.03400.034031,674
Dec 4, 20240.03400.03400.03400.03400.0340120,099
Dec 3, 20240.03600.03600.03400.03400.0340637,437
Dec 2, 20240.03500.03500.03500.03500.035036,723
Nov 29, 20240.03600.03600.03600.03600.0360451,275
Nov 28, 20240.03500.03500.03400.03400.034051,941
Nov 27, 20240.03500.03500.03400.03500.035099,855
Nov 26, 20240.03600.03600.03400.03400.0340286,310
Nov 25, 20240.03600.03600.03500.03500.0350175,964
Nov 22, 20240.03500.03550.03500.03550.035585,554
Nov 21, 20240.03500.03500.03500.03500.0350172,239
Nov 20, 20240.03600.03600.03600.03600.0360188,816
Nov 19, 20240.03700.03700.03600.03700.0370660,749
Nov 18, 20240.03800.03800.03700.03700.0370374,844
Nov 15, 20240.03900.03900.03900.03900.039030,812
Nov 14, 20240.03900.03900.03900.03900.0390453,674
Nov 13, 20240.03600.03900.03600.03900.03901,372,340
Nov 12, 20240.03700.03700.03500.03500.0350557,437
Nov 11, 20240.03800.03800.03700.03700.0370350,750
Nov 8, 20240.03700.03800.03700.03800.0380237,005
Nov 7, 20240.04000.04000.03600.03800.03801,356,384
Nov 6, 20240.03900.03900.03900.03900.039053,179
Nov 5, 20240.04000.04100.03700.04100.0410340,549
Nov 4, 20240.04100.04200.04000.04000.0400342,288
Nov 1, 20240.04300.04300.03900.03900.0390822,113
Oct 31, 20240.04300.04300.04250.04300.0430398,008
Oct 30, 20240.04400.04400.04300.04300.0430701,747
Oct 29, 20240.04500.04600.04300.04400.0440717,355
Oct 28, 20240.04600.04600.04500.04600.0460353,987
Oct 25, 20240.04600.04700.04600.04700.04701,007,230
Oct 24, 20240.04500.04500.04500.04500.04501,605,577
Oct 23, 20240.04000.04400.04000.04400.04401,087,793
Oct 22, 20240.03800.04100.03700.04000.04002,687,140
Oct 21, 20240.03700.03800.03500.03700.03701,284,833
Oct 18, 20240.03800.03800.03600.03600.0360632,931
Oct 17, 20240.03900.03900.03800.03800.0380317,024
Oct 16, 20240.03800.03800.03800.03800.0380124,914
Oct 15, 20240.04000.04100.03700.04100.0410908,083
Oct 14, 20240.03600.04000.03500.04000.04003,526,432
Oct 11, 20240.03900.03900.03500.03500.03501,589,654
Oct 10, 20240.03700.03900.03700.03900.0390245,805
Oct 9, 20240.04000.04000.03900.03900.0390170,765
Oct 8, 20240.04000.04000.04000.04000.04001,978,383
Oct 7, 20240.03900.04000.03900.04000.0400320,765
Oct 4, 20240.03900.04000.03800.03800.03801,400,898
Oct 3, 20240.03800.03900.03700.03900.0390456,024
Oct 2, 20240.03800.03800.03800.03800.038045,250
Oct 1, 20240.03700.03800.03700.03800.0380332,604
Sep 30, 20240.03600.03700.03400.03500.0350766,010
Sep 27, 20240.03700.03700.03700.03700.0370138,071
Sep 26, 20240.03900.03900.03800.03800.038051,447
Sep 25, 20240.03700.03800.03700.03800.0380455,902
Sep 24, 20240.03600.03600.03600.03600.0360135,288
Sep 23, 20240.04000.04000.03600.03600.0360725,968
Sep 20, 20240.04000.04000.03600.03600.0360299,995
Sep 19, 20240.03600.03700.03600.03600.036089,262
Sep 18, 20240.03800.03800.03700.03700.0370197,084
Sep 17, 20240.03900.03900.03900.03900.0390176
Sep 16, 20240.03900.03900.03800.03800.038020,802
Sep 13, 20240.03800.04000.03800.04000.0400470,822
Sep 12, 20240.04000.04000.03800.03800.0380363,183
Sep 11, 20240.04000.04000.03900.03900.0390132,783
Sep 10, 20240.04000.04000.04000.04000.0400221,871
Sep 9, 20240.04000.04000.03600.03900.03901,200,186
Sep 6, 20240.04000.04000.04000.04000.04008,000
Sep 5, 20240.04300.04300.04000.04000.040035,646
Sep 4, 20240.04200.04300.04000.04000.0400199,924
Sep 3, 20240.04300.04300.04300.04300.0430-
Sep 2, 20240.04200.04400.04200.04300.0430219,060
Aug 30, 20240.04300.04300.04000.04300.0430213,562
Aug 29, 20240.04300.04300.04300.04300.043020,522
Aug 28, 20240.04300.04300.04100.04300.0430308,737
Aug 27, 20240.04000.04400.04000.04300.04302,461,456
Aug 26, 20240.03800.04200.03800.04000.04001,132,042
Aug 23, 20240.04200.04200.03900.04000.0400109,419
Aug 22, 20240.03900.03900.03900.03900.0390-
Aug 21, 20240.04000.04000.03900.03900.0390120,276
Aug 20, 20240.04200.04200.04100.04100.0410359,224
Aug 19, 20240.03800.04200.03800.04200.04201,945,727
Aug 16, 20240.03600.03900.03500.03600.0360398,267
Aug 15, 20240.03700.03700.03700.03700.0370906
Aug 14, 20240.03700.03700.03700.03700.0370-
Aug 13, 20240.03600.03750.03500.03700.0370270,013
Aug 12, 20240.03600.03600.03600.03600.0360-
Aug 9, 20240.03800.03900.03600.03600.0360481,079
Aug 8, 20240.03800.03800.03800.03800.038048,500
Aug 7, 20240.03900.03900.03800.03800.0380144,821
Aug 6, 20240.04000.04000.03800.03900.0390170,279
Aug 5, 20240.03900.03900.03700.03900.039052,015
Aug 2, 20240.03900.03900.03700.03900.0390545,525
Aug 1, 20240.03700.03900.03600.03900.0390109,527
Jul 31, 20240.03900.03900.03700.03800.0380264,229
Jul 30, 20240.03900.03900.03800.03900.0390184,454
Jul 29, 20240.03900.03900.03900.03900.039050,000
Jul 26, 20240.04000.04000.03900.03900.0390179,949
Jul 25, 20240.04000.04000.03900.03900.0390721,665
Jul 24, 20240.04000.04000.03900.04000.0400612,597
Jul 23, 20240.04100.04100.03900.04000.0400344,487
Jul 22, 20240.04100.04150.04000.04000.0400146,680
Jul 19, 20240.04000.04000.04000.04000.040050,000
Jul 18, 20240.04000.04100.04000.04100.0410946,987
Jul 17, 20240.04000.04200.04000.04200.0420319,334
Jul 16, 20240.03800.03900.03800.03900.0390518,582
Jul 15, 20240.03700.03800.03700.03800.0380471,331
Jul 12, 20240.03700.03700.03700.03700.037026,757
Jul 11, 20240.03600.03600.03600.03600.036049,666
Jul 10, 20240.03900.03900.03700.03800.038088,712
Jul 9, 20240.03700.03700.03700.03700.037099,500
Jul 8, 20240.03500.04000.03500.03700.0370464,315
Jul 5, 20240.03400.03500.03400.03400.0340165,605
Jul 4, 20240.03800.03800.03500.03500.0350664,593
Jul 3, 20240.03600.03600.03500.03600.036030,000
Jul 2, 20240.03400.03400.03400.03400.034014,500
Jul 1, 20240.03700.03700.03400.03500.0350715,845
Jun 28, 20240.03500.03700.03400.03700.0370709,419
Jun 27, 20240.03500.03500.03400.03400.0340174,914
Jun 26, 20240.03400.03500.03400.03400.0340300,000
Jun 25, 20240.03400.03500.03300.03500.0350106,618
Jun 24, 20240.03400.03400.03300.03300.0330343,529
Jun 21, 20240.03300.03300.03300.03300.033015,000
Jun 20, 20240.03300.03300.03300.03300.0330-
Jun 19, 20240.03400.03400.03300.03300.0330583,687
Jun 18, 20240.03500.03500.03300.03300.03301,012,117
Jun 17, 20240.03600.03700.03400.03700.0370661,214
Jun 14, 20240.03500.03600.03300.03600.0360579,966
Jun 13, 20240.03500.03500.03400.03400.0340950,517
Jun 12, 20240.03500.03500.03500.03500.0350143,959
Jun 11, 20240.03600.03600.03500.03500.0350145,849
Jun 7, 20240.03600.03600.03500.03500.0350159,786
Jun 6, 20240.03500.03600.03500.03500.0350391,657
Jun 5, 20240.03700.03700.03400.03400.03401,192,971
Jun 4, 20240.03700.03700.03600.03700.0370566,045
Jun 3, 20240.03800.03800.03500.03600.0360561,207
May 31, 20240.03700.03900.03600.03900.0390381,186
May 30, 20240.03700.03800.03500.03700.03701,876,155
May 29, 20240.04100.04100.03500.03900.03902,503,579
May 28, 20240.04000.04000.03900.03900.0390292,497
May 27, 20240.04200.04200.03800.03900.03901,018,284
May 24, 20240.03900.04000.03900.04000.0400367,247
May 23, 20240.03900.03900.03800.03900.03901,009,496
May 22, 20240.04400.04400.03900.03900.03901,645,866
May 21, 20240.04000.04500.04000.04500.04501,168,028
May 20, 20240.03900.04000.03700.04000.0400956,587
May 17, 20240.03700.03900.03700.03700.03701,098,367
May 16, 20240.04100.04100.03800.03800.03801,475,974
May 15, 20240.04100.04100.03900.04000.0400497,792
May 14, 20240.04000.04000.03900.04000.0400232,300
May 13, 20240.04300.04300.03900.03900.0390510,787
May 10, 20240.03900.03900.03900.03900.0390-
May 9, 20240.03900.03900.03900.03900.039011,772
May 8, 20240.03800.04200.03800.03900.0390601,400
May 7, 20240.04000.04100.03800.03800.03801,059,394
May 6, 20240.04300.04300.03800.03800.03802,470,374
May 3, 20240.04300.04400.04300.04400.044018,742
May 2, 20240.04500.04500.04300.04300.0430563,883
May 1, 20240.04700.04700.04600.04600.0460179,999
Apr 30, 20240.04400.04800.04400.04600.0460652,683
Apr 29, 20240.04400.04400.04300.04300.04301,139,634
Apr 26, 20240.04600.04600.04400.04400.0440680,273
Apr 24, 20240.04500.04600.04500.04600.0460171,832
Apr 23, 20240.04600.04600.04400.04400.0440243,506
Apr 22, 20240.04700.04800.04600.04600.0460255,266
Apr 19, 20240.04400.04600.04400.04600.0460528,309
Apr 18, 20240.04400.04500.04300.04400.0440426,985
Apr 17, 20240.04500.04500.04400.04400.044093,328
Apr 16, 20240.04400.04400.04300.04400.0440185,407
Apr 15, 20240.04500.04500.04400.04400.0440417,172
Apr 12, 20240.04700.04700.04600.04600.046077,643
Apr 11, 20240.04600.04800.04500.04800.0480687,501
Apr 10, 20240.04300.04600.04300.04600.046071,541
Apr 9, 20240.04700.04800.04600.04800.0480371,816
Apr 8, 20240.04500.04600.04500.04600.0460191,653
Apr 5, 20240.04800.04800.04700.04700.0470260,547
Apr 4, 20240.04700.05000.04600.04800.0480592,016
Apr 3, 20240.04300.04500.04200.04500.0450620,060
Apr 2, 20240.04400.04600.04100.04200.04202,379,671
Mar 28, 20240.03900.03900.03800.03800.0380334,718
Mar 27, 20240.03800.03800.03800.03800.0380226,481
Mar 26, 20240.04000.04100.03800.04000.0400199,945
Mar 25, 20240.03800.03900.03800.03800.0380386,619
Mar 22, 20240.03800.03800.03700.03700.0370440,134
Mar 21, 20240.03700.03800.03700.03700.037087,701
Mar 20, 20240.03800.03800.03700.03700.037068,367
Mar 19, 20240.03800.03900.03700.03700.0370218,533
Mar 18, 20240.03700.04000.03700.04000.0400281,919
Mar 15, 20240.03700.03800.03600.03700.0370362,012
Mar 14, 20240.03600.03700.03600.03600.0360209,250
Mar 13, 20240.03700.03700.03600.03600.0360170,166
Mar 12, 20240.03600.03600.03600.03600.0360100,000
Mar 11, 20240.03600.03600.03500.03600.0360916,191
Mar 8, 20240.03700.03700.03500.03600.0360810,428
Mar 7, 20240.03700.03800.03700.03700.0370680,482
Mar 6, 20240.03700.04000.03700.04000.0400493,934
Mar 5, 20240.03800.03800.03800.03800.0380269,582
Mar 4, 20240.04200.04200.03900.03900.03901,683,953
Mar 1, 20240.03800.04100.03800.04100.0410645,887
Feb 29, 20240.03600.03700.03500.03600.0360585,987
Feb 28, 20240.03800.03800.03500.03600.0360931,342
Feb 27, 20240.03800.03900.03800.03800.0380386,915
Feb 26, 20240.04400.04400.03600.03800.03804,615,837
Feb 23, 20240.04500.04500.04500.04500.045042,000
Feb 22, 20240.04900.04900.04300.04500.04501,057,709
Feb 21, 20240.04700.04800.04700.04800.048030,490
Feb 20, 20240.05000.05100.04600.04600.0460730,137
Feb 19, 20240.04700.05100.04700.04800.0480580,944
Feb 16, 20240.05400.05400.04600.04600.0460924,757
Feb 15, 20240.05200.06000.05200.05200.05203,358,219
Feb 14, 20240.05200.06300.04800.05100.05105,244,112
Feb 13, 20240.03600.04800.03600.04800.04802,456,031
Feb 12, 20240.03600.03600.03400.03500.0350131,985
Feb 9, 20240.03700.03700.03400.03500.0350268,029
Feb 8, 20240.03800.03800.03600.03700.0370119,741
Feb 7, 20240.03700.03800.03500.03800.0380348,339
Feb 6, 20240.03200.03600.03200.03600.0360299,605
Feb 5, 20240.03300.03400.03100.03100.0310292,393
Feb 2, 20240.03500.03500.02900.03200.03202,456,707
Feb 1, 20240.03800.03800.03200.03500.03502,053,413
Jan 31, 20240.03900.03950.03900.03900.039041,877
Jan 30, 20240.03900.04000.03900.03900.039029,499
Jan 29, 20240.04100.04100.03900.03900.0390368,022
Jan 25, 20240.04000.04100.04000.04100.04101,102,177
Jan 24, 20240.04000.04000.03800.04000.0400918,107

Related Tickers