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

ASX - Delayed Quote AUD

Horizon Gold Limited (HRN.AX)

Compare

0.4550

0.0000

(0.00%)

At close: February 20 at 3:51:31 PM GMT+11

Currency in AUD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Feb 21, 2025	0.4550	0.4550	0.4550	0.4550	0.4550	-
Feb 20, 2025	0.5000	0.5000	0.4550	0.4550	0.4550	39,000
Feb 19, 2025	0.5150	0.5300	0.5100	0.5300	0.5300	12,417
Feb 18, 2025	0.5300	0.5300	0.5300	0.5300	0.5300	100,000
Feb 17, 2025	0.5300	0.5300	0.5300	0.5300	0.5300	2,000
Feb 14, 2025	0.5250	0.5300	0.5250	0.5300	0.5300	18,000
Feb 13, 2025	0.5150	0.5150	0.5150	0.5150	0.5150	8,197
Feb 12, 2025	0.4900	0.5175	0.4900	0.5150	0.5150	17,525
Feb 11, 2025	0.5000	0.5000	0.4700	0.4700	0.4700	44,448
Feb 10, 2025	0.5300	0.5300	0.5300	0.5300	0.5300	24,608
Feb 7, 2025	0.5300	0.5300	0.5300	0.5300	0.5300	780
Feb 6, 2025	0.5200	0.5200	0.5200	0.5200	0.5200	66,385
Feb 5, 2025	0.5100	0.5100	0.5100	0.5100	0.5100	-
Feb 4, 2025	0.5000	0.5100	0.5000	0.5100	0.5100	20,331
Feb 3, 2025	0.4800	0.5250	0.4400	0.5200	0.5200	121,407
Jan 31, 2025	0.4600	0.4600	0.4600	0.4600	0.4600	-
Jan 30, 2025	0.4800	0.4800	0.4200	0.4600	0.4600	70,255
Jan 29, 2025	0.5100	0.5100	0.4900	0.4950	0.4950	21,102
Jan 28, 2025	0.5100	0.5100	0.5100	0.5100	0.5100	10,000
Jan 24, 2025	0.5150	0.5200	0.5100	0.5200	0.5200	50,991
Jan 23, 2025	0.5000	0.5100	0.4800	0.5050	0.5050	255,592
Jan 22, 2025	0.4900	0.5200	0.4900	0.4975	0.4975	255,396
Jan 21, 2025	0.4800	0.4800	0.4800	0.4800	0.4800	4,183
Jan 20, 2025	0.4800	0.4800	0.4800	0.4800	0.4800	-
Jan 17, 2025	0.4800	0.4800	0.4800	0.4800	0.4800	-
Jan 16, 2025	0.4800	0.4800	0.4800	0.4800	0.4800	-
Jan 15, 2025	0.5100	0.5100	0.4800	0.4800	0.4800	2,056
Jan 14, 2025	0.5200	0.5200	0.5200	0.5200	0.5200	1,000
Jan 13, 2025	0.5200	0.5200	0.5100	0.5200	0.5200	48,465
Jan 10, 2025	0.4750	0.4800	0.4700	0.4800	0.4800	63,228
Jan 9, 2025	0.4800	0.4800	0.4800	0.4800	0.4800	3
Jan 8, 2025	0.4900	0.4900	0.4650	0.4650	0.4650	8,852
Jan 7, 2025	0.4900	0.5100	0.4900	0.5100	0.5100	11,174
Jan 6, 2025	0.5100	0.5300	0.5000	0.5100	0.5100	85,344
Jan 3, 2025	0.5000	0.5300	0.5000	0.5300	0.5300	171,986
Jan 2, 2025	0.4800	0.4950	0.4800	0.4950	0.4950	10,154
Dec 31, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	-
Dec 30, 2024	0.4625	0.4850	0.4625	0.4800	0.4800	83,179
Dec 27, 2024	0.4750	0.4750	0.4750	0.4750	0.4750	20,000
Dec 24, 2024	0.4700	0.4800	0.4450	0.4450	0.4450	34,911
Dec 23, 2024	0.4400	0.4450	0.4400	0.4450	0.4450	32,429
Dec 20, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Dec 19, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	5,000
Dec 18, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	20,000
Dec 17, 2024	0.4250	0.4250	0.4250	0.4250	0.4250	16,608
Dec 16, 2024	0.4250	0.4250	0.4250	0.4250	0.4250	13,890
Dec 13, 2024	0.4500	0.4500	0.4350	0.4350	0.4350	34,009
Dec 12, 2024	0.4500	0.4525	0.4450	0.4500	0.4500	117,353
Dec 11, 2024	0.4300	0.4550	0.4300	0.4500	0.4500	106,112
Dec 10, 2024	0.4250	0.4250	0.4250	0.4250	0.4250	11,502
Dec 9, 2024	0.4250	0.4250	0.4000	0.4000	0.4000	5,305
Dec 6, 2024	0.4050	0.4050	0.3850	0.4050	0.4050	55,677
Dec 5, 2024	0.4250	0.4250	0.4250	0.4250	0.4250	5,000
Dec 4, 2024	0.4200	0.4500	0.4200	0.4500	0.4500	10,400
Dec 3, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	10,000
Dec 2, 2024	0.4475	0.4600	0.4475	0.4600	0.4600	7,000
Nov 29, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	5,000
Nov 28, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	5,000
Nov 27, 2024	0.4650	0.4650	0.4600	0.4600	0.4600	26,135
Nov 26, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	2,000
Nov 25, 2024	0.4800	0.4800	0.4600	0.4600	0.4600	64
Nov 22, 2024	0.4600	0.4800	0.4450	0.4800	0.4800	21,968
Nov 21, 2024	0.4900	0.4900	0.4850	0.4850	0.4850	267
Nov 20, 2024	0.4850	0.4850	0.4850	0.4850	0.4850	13,874
Nov 19, 2024	0.4700	0.5000	0.4700	0.4900	0.4900	101,973
Nov 18, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	1,064
Nov 15, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	1,250
Nov 14, 2024	0.4750	0.4800	0.4750	0.4800	0.4800	10,062
Nov 13, 2024	0.4800	0.4800	0.4550	0.4750	0.4750	10,195
Nov 12, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	1,533
Nov 11, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	-
Nov 8, 2024	0.4150	0.4400	0.4150	0.4400	0.4400	9,523
Nov 7, 2024	0.4600	0.4600	0.4350	0.4350	0.4350	35,969
Nov 6, 2024	0.4400	0.4600	0.4400	0.4600	0.4600	56,601
Nov 5, 2024	0.4050	0.4200	0.4000	0.4200	0.4200	22,500
Nov 4, 2024	0.4050	0.4050	0.4000	0.4000	0.4000	3,350
Nov 1, 2024	0.3950	0.4050	0.3925	0.3950	0.3950	2,048,069
Oct 31, 2024	0.3850	0.3850	0.3850	0.3850	0.3850	-
Oct 30, 2024	0.3950	0.3950	0.3700	0.3850	0.3850	20,004
Oct 29, 2024	0.3950	0.3950	0.3950	0.3950	0.3950	3,000
Oct 28, 2024	0.3950	0.3950	0.3950	0.3950	0.3950	-
Oct 25, 2024	0.3950	0.3950	0.3950	0.3950	0.3950	21
Oct 24, 2024	0.3850	0.3900	0.3850	0.3900	0.3900	7,896
Oct 23, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Oct 22, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Oct 21, 2024	0.3850	0.4000	0.3850	0.4000	0.4000	25,974
Oct 18, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	1,500
Oct 17, 2024	0.3700	0.3800	0.3700	0.3700	0.3700	14,383
Oct 16, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	4,000
Oct 15, 2024	0.3450	0.3450	0.3450	0.3450	0.3450	-
Oct 14, 2024	0.3800	0.3800	0.3450	0.3450	0.3450	7,605
Oct 11, 2024	0.3850	0.3850	0.3850	0.3850	0.3850	-
Oct 10, 2024	0.3850	0.3850	0.3850	0.3850	0.3850	5,000
Oct 9, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	7,000
Oct 8, 2024	0.3950	0.4000	0.3950	0.4000	0.4000	50,409
Oct 7, 2024	0.3700	0.3700	0.3650	0.3700	0.3700	22,799
Oct 4, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	7,605
Oct 3, 2024	0.3700	0.3700	0.3600	0.3700	0.3700	36,615
Oct 2, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	3,500
Oct 1, 2024	0.3650	0.3700	0.3650	0.3700	0.3700	61,382
Sep 30, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
Sep 27, 2024	0.3650	0.3750	0.3650	0.3700	0.3700	2,446
Sep 26, 2024	0.3650	0.3650	0.3650	0.3650	0.3650	-
Sep 25, 2024	0.3600	0.3650	0.3600	0.3650	0.3650	7,298
Sep 24, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	21,266
Sep 23, 2024	0.3550	0.3550	0.3550	0.3550	0.3550	7
Sep 20, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
Sep 19, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
Sep 18, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
Sep 17, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
Sep 16, 2024	0.3450	0.3450	0.3400	0.3400	0.3400	11,087
Sep 13, 2024	0.3450	0.3450	0.3450	0.3450	0.3450	-
Sep 12, 2024	0.3450	0.3450	0.3450	0.3450	0.3450	561
Sep 11, 2024	0.3350	0.3550	0.3350	0.3550	0.3550	71,264
Sep 10, 2024	0.3050	0.3050	0.3050	0.3050	0.3050	-
Sep 9, 2024	0.3050	0.3050	0.3050	0.3050	0.3050	-
Sep 6, 2024	0.3050	0.3050	0.3050	0.3050	0.3050	-
Sep 5, 2024	0.3050	0.3050	0.3050	0.3050	0.3050	9,850
Sep 4, 2024	0.3100	0.3100	0.3050	0.3050	0.3050	30,000
Sep 3, 2024	0.3150	0.3200	0.3100	0.3200	0.3200	31,620
Sep 2, 2024	0.3000	0.3200	0.3000	0.3200	0.3200	8,944
Aug 30, 2024	0.2850	0.3000	0.2850	0.3000	0.3000	61,401
Aug 29, 2024	0.2850	0.2850	0.2850	0.2850	0.2850	5,000
Aug 28, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	370
Aug 27, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Aug 26, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Aug 23, 2024	0.2900	0.3000	0.2900	0.3000	0.3000	4,630
Aug 22, 2024	0.2950	0.3000	0.2950	0.3000	0.3000	35,000
Aug 21, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
Aug 20, 2024	0.2850	0.2950	0.2850	0.2900	0.2900	56,000
Aug 19, 2024	0.2850	0.2850	0.2850	0.2850	0.2850	-
Aug 16, 2024	0.2850	0.2850	0.2850	0.2850	0.2850	-
Aug 15, 2024	0.2850	0.2850	0.2850	0.2850	0.2850	-
Aug 14, 2024	0.2850	0.2850	0.2850	0.2850	0.2850	-
Aug 13, 2024	0.2850	0.2850	0.2850	0.2850	0.2850	-
Aug 12, 2024	0.2850	0.2850	0.2850	0.2850	0.2850	9,000
Aug 9, 2024	0.2850	0.2850	0.2850	0.2850	0.2850	-
Aug 8, 2024	0.2850	0.2850	0.2850	0.2850	0.2850	-
Aug 7, 2024	0.2800	0.2850	0.2800	0.2850	0.2850	51,090
Aug 6, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	15,770
Aug 5, 2024	0.2900	0.2900	0.2800	0.2800	0.2800	106,957
Aug 2, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	35,000
Aug 1, 2024	0.3050	0.3050	0.3050	0.3050	0.3050	2,000
Jul 31, 2024	0.3050	0.3050	0.3050	0.3050	0.3050	3,400
Jul 30, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	5,655
Jul 29, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	164
Jul 26, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
Jul 25, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
Jul 24, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
Jul 23, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
Jul 22, 2024	0.2850	0.2850	0.2800	0.2800	0.2800	165,910
Jul 19, 2024	0.3000	0.3000	0.2950	0.2950	0.2950	37,605
Jul 18, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	116
Jul 17, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
Jul 16, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
Jul 15, 2024	0.2850	0.2850	0.2800	0.2800	0.2800	20,000
Jul 12, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
Jul 11, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
Jul 10, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
Jul 9, 2024	0.3000	0.3000	0.2750	0.2800	0.2800	103,351
Jul 8, 2024	0.2950	0.2950	0.2950	0.2950	0.2950	-
Jul 5, 2024	0.2900	0.2950	0.2900	0.2950	0.2950	8,265
Jul 4, 2024	0.2800	0.3000	0.2800	0.2800	0.2800	17,032
Jul 3, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	2,525
Jul 2, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Jul 1, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Jun 28, 2024	0.3050	0.3050	0.3000	0.3000	0.3000	70,000
Jun 27, 2024	0.2950	0.2950	0.2950	0.2950	0.2950	6,000
Jun 26, 2024	0.2850	0.2850	0.2850	0.2850	0.2850	-
Jun 25, 2024	0.2850	0.2850	0.2850	0.2850	0.2850	-
Jun 24, 2024	0.2850	0.2850	0.2850	0.2850	0.2850	-
Jun 21, 2024	0.2750	0.2850	0.2750	0.2850	0.2850	186,458
Jun 20, 2024	0.2800	0.2800	0.2650	0.2650	0.2650	64,065
Jun 19, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
Jun 18, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	4,191
Jun 17, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	23,493
Jun 14, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
Jun 13, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	12,272
Jun 12, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	4,935
Jun 11, 2024	0.2700	0.2800	0.2700	0.2800	0.2800	15,228
Jun 7, 2024	0.2650	0.2650	0.2650	0.2650	0.2650	10,000
Jun 6, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	-
Jun 5, 2024	0.2650	0.2700	0.2650	0.2700	0.2700	3,290
Jun 4, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	-
Jun 3, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	-
May 31, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	1,183
May 30, 2024	0.2650	0.2650	0.2650	0.2650	0.2650	5,000
May 29, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	-
May 28, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	300
May 27, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	1,900
May 24, 2024	0.2750	0.2750	0.2750	0.2750	0.2750	-
May 23, 2024	0.2750	0.2750	0.2750	0.2750	0.2750	-
May 22, 2024	0.2750	0.2750	0.2750	0.2750	0.2750	-
May 21, 2024	0.2900	0.2900	0.2750	0.2750	0.2750	24,649
May 20, 2024	0.2900	0.3000	0.2875	0.2900	0.2900	107,249
May 17, 2024	0.2850	0.3000	0.2850	0.3000	0.3000	11,500
May 16, 2024	0.2800	0.3000	0.2800	0.3000	0.3000	9,319
May 15, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	6,000
May 14, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	1,345
May 13, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	2,655
May 10, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	15,000
May 9, 2024	0.3000	0.3200	0.3000	0.3200	0.3200	9,957
May 8, 2024	0.2750	0.3000	0.2750	0.3000	0.3000	62,454
May 7, 2024	0.2400	0.2600	0.2400	0.2600	0.2600	25,737
May 6, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	5,000
May 3, 2024	0.2600	0.2700	0.2450	0.2700	0.2700	35,563
May 2, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	-
May 1, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	760
Apr 30, 2024	0.2600	0.2700	0.2600	0.2700	0.2700	1,514
Apr 29, 2024	0.2800	0.2800	0.2700	0.2700	0.2700	19,967
Apr 26, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	12,533
Apr 24, 2024	0.2850	0.2850	0.2700	0.2700	0.2700	17,467
Apr 23, 2024	0.2850	0.2850	0.2800	0.2800	0.2800	25,000
Apr 22, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
Apr 19, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	10,000
Apr 18, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	10,000
Apr 17, 2024	0.2600	0.2700	0.2600	0.2600	0.2600	47,547
Apr 16, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	33,000
Apr 15, 2024	0.2750	0.2750	0.2550	0.2600	0.2600	114,994
Apr 12, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Apr 11, 2024	0.2950	0.3000	0.2850	0.3000	0.3000	91,692
Apr 10, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Apr 9, 2024	0.2800	0.3000	0.2800	0.3000	0.3000	4,637
Apr 8, 2024	0.2550	0.2800	0.2200	0.2800	0.2800	66,802
Apr 5, 2024	0.2600	0.2600	0.2500	0.2500	0.2500	35,000
Apr 4, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	15,000
Apr 3, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	-
Apr 2, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	-
Mar 28, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	-
Mar 27, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	5,000
Mar 26, 2024	0.2950	0.2950	0.2950	0.2950	0.2950	15,000
Mar 25, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Mar 22, 2024	0.3050	0.3050	0.3000	0.3000	0.3000	33,333
Mar 21, 2024	0.2950	0.2950	0.2950	0.2950	0.2950	5,000
Mar 20, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
Mar 19, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
Mar 18, 2024	0.3200	0.3200	0.2900	0.2900	0.2900	150,000
Mar 15, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
Mar 14, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
Mar 13, 2024	0.2700	0.2900	0.2700	0.2900	0.2900	6,467
Mar 12, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	-
Mar 11, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	-
Mar 8, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	2,910
Mar 7, 2024	0.2450	0.2450	0.2450	0.2450	0.2450	-
Mar 6, 2024	0.2450	0.2450	0.2450	0.2450	0.2450	-
Mar 5, 2024	0.2450	0.2450	0.2450	0.2450	0.2450	-
Mar 4, 2024	0.2450	0.2450	0.2450	0.2450	0.2450	-
Mar 1, 2024	0.2450	0.2450	0.2450	0.2450	0.2450	-
Feb 29, 2024	0.2450	0.2450	0.2450	0.2450	0.2450	-
Feb 28, 2024	0.2600	0.2600	0.2200	0.2450	0.2450	68,036
Feb 27, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	-
Feb 26, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	16,994
Feb 23, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	-
Feb 22, 2024	0.2750	0.2750	0.2600	0.2600	0.2600	21,424
Feb 21, 2024	0.2750	0.2750	0.2750	0.2750	0.2750	-

OBM.AX Ora Banda Mining Limited

0.9400

-2.08%

CMM.AX Capricorn Metals Ltd

7.92

-0.25%

EMR.AX Emerald Resources NL

4.1100

+0.49%

CYL.AX Catalyst Metals Limited

4.0100

-3.61%

WAF.AX West African Resources Limited

1.7600

+0.86%

GMD.AX Genesis Minerals Limited

3.3000

+4.10%

RBX.V Robex Resources Inc.

2.4600

-7.17%

NST.AX Northern Star Resources Limited

18.15

+1.45%

BFM.V Bedford Metals Corp.

0.3900

-3.70%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Horizon Gold Limited (HRN.AX)

Related Tickers