|
 Harmony Gold Mini - [Ticker: HMY] |     | | Last Trade | 1.48 | Last Trade Time | 2018-12-03 - 00:00:00 | | Variation | --0.02 (+0.99%) | Open | 1.53 | | High | 1.54 | Low | 1.47 | | Volume | 1,413,446 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 1.81 x 26,600 - 1.82 x 5,900 | | Former Close | 1.50 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | HMY quotes from 2000-01-01 to 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-04-06 | 1,068,800 | 7.80 | 7.90 | 7.73 | 7.79 | 00:00:00 | | 2005-04-07 | 752,800 | 7.73 | 7.79 | 7.60 | 7.64 | 00:00:00 | | 2005-04-08 | 804,700 | 7.66 | 7.71 | 7.61 | 7.67 | 00:00:00 | | 2005-04-11 | 799,600 | 7.75 | 7.75 | 7.57 | 7.62 | 00:00:00 | | 2005-04-12 | 1,089,300 | 7.60 | 7.60 | 7.32 | 7.43 | 00:00:00 | | 2005-04-13 | 3,328,800 | 7.23 | 7.23 | 7.06 | 7.08 | 00:00:00 | | 2005-04-14 | 2,646,400 | 6.89 | 7.06 | 6.81 | 6.91 | 00:00:00 | | 2005-04-15 | 1,133,500 | 6.93 | 7.12 | 6.87 | 7.05 | 00:00:00 | | 2005-04-18 | 1,616,800 | 7.10 | 7.30 | 7.05 | 7.20 | 00:00:00 | | 2005-04-19 | 1,494,200 | 7.23 | 7.44 | 7.15 | 7.44 | 00:00:00 | | 2005-04-20 | 705,500 | 7.41 | 7.48 | 7.22 | 7.31 | 00:00:00 | | 2005-04-21 | 753,700 | 7.30 | 7.37 | 7.17 | 7.23 | 00:00:00 | | 2005-04-22 | 1,759,100 | 7.32 | 7.32 | 6.97 | 6.97 | 00:00:00 | | 2005-04-25 | 3,002,000 | 6.83 | 6.87 | 6.49 | 6.54 | 00:00:00 | | 2005-04-26 | 4,433,300 | 6.62 | 6.68 | 6.17 | 6.27 | 00:00:00 | | 2005-04-27 | 2,836,000 | 6.11 | 6.36 | 6.10 | 6.32 | 00:00:00 | | 2005-04-28 | 2,543,400 | 6.16 | 6.31 | 5.96 | 6.19 | 00:00:00 | | 2005-04-29 | 1,972,400 | 6.21 | 6.39 | 6.17 | 6.27 | 00:00:00 | | 2005-05-02 | 795,000 | 6.10 | 6.35 | 6.10 | 6.32 | 00:00:00 | | 2005-05-03 | 789,000 | 6.17 | 6.24 | 6.11 | 6.17 | 00:00:00 | | 2005-05-04 | 1,908,000 | 6.23 | 6.29 | 6.18 | 6.26 | 00:00:00 | | 2005-05-05 | 1,877,100 | 6.28 | 6.28 | 6.16 | 6.17 | 00:00:00 | | 2005-05-06 | 1,911,700 | 6.11 | 6.21 | 6.09 | 6.19 | 00:00:00 | | 2005-05-09 | 1,974,100 | 6.11 | 6.40 | 6.10 | 6.40 | 00:00:00 | | 2005-05-10 | 2,584,100 | 6.36 | 6.36 | 6.10 | 6.14 | 00:00:00 | | 2005-05-11 | 1,508,200 | 6.20 | 6.49 | 6.20 | 6.40 | 00:00:00 | | 2005-05-12 | 1,871,100 | 6.39 | 6.45 | 6.21 | 6.26 | 00:00:00 | | 2005-05-13 | 1,030,500 | 6.20 | 6.34 | 6.12 | 6.12 | 00:00:00 | | 2005-05-16 | 1,025,100 | 6.14 | 6.34 | 6.11 | 6.15 | 00:00:00 | | 2005-05-17 | 1,699,100 | 6.34 | 6.43 | 6.23 | 6.41 | 00:00:00 | | 2005-05-18 | 4,173,400 | 6.54 | 7.02 | 6.49 | 6.80 | 00:00:00 | | 2005-05-19 | 1,040,400 | 6.98 | 7.03 | 6.63 | 6.76 | 00:00:00 | | 2005-05-20 | 986,300 | 6.74 | 6.93 | 6.67 | 6.93 | 00:00:00 | | 2005-05-23 | 1,843,900 | 7.40 | 7.45 | 7.23 | 7.36 | 00:00:00 | | 2005-05-24 | 1,393,100 | 7.40 | 7.48 | 7.30 | 7.44 | 00:00:00 | | 2005-05-25 | 1,566,300 | 7.44 | 7.44 | 7.21 | 7.29 | 00:00:00 | | 2005-05-26 | 1,297,500 | 7.21 | 7.34 | 7.13 | 7.19 | 00:00:00 | | 2005-05-27 | 997,200 | 7.30 | 7.68 | 7.26 | 7.67 | 00:00:00 | | 2005-05-31 | 2,286,900 | 7.45 | 7.76 | 7.30 | 7.65 | 00:00:00 | | 2005-06-01 | 2,757,400 | 7.66 | 8.04 | 7.52 | 7.95 | 00:00:00 | | 2005-06-02 | 2,219,400 | 7.89 | 8.18 | 7.75 | 7.84 | 00:00:00 | | 2005-06-03 | 1,962,500 | 7.80 | 7.94 | 7.80 | 7.84 | 00:00:00 | | 2005-06-06 | 835,300 | 7.86 | 7.89 | 7.60 | 7.60 | 00:00:00 | | 2005-06-07 | 2,097,400 | 7.60 | 7.60 | 7.20 | 7.29 | 00:00:00 | | 2005-06-08 | 888,600 | 7.29 | 7.40 | 7.21 | 7.28 | 00:00:00 | | 2005-06-09 | 777,300 | 7.31 | 7.33 | 7.13 | 7.30 | 00:00:00 | | 2005-06-10 | 2,259,300 | 7.27 | 7.86 | 7.25 | 7.86 | 00:00:00 | | 2005-06-13 | 1,907,500 | 7.87 | 7.99 | 7.70 | 7.90 | 00:00:00 | | 2005-06-14 | 362,500 | 7.85 | 7.91 | 7.72 | 7.73 | 00:00:00 | | 2005-06-15 | 1,347,700 | 7.77 | 7.85 | 7.68 | 7.76 | 00:00:00 | | 2005-06-16 | 1,271,400 | 7.86 | 8.06 | 7.80 | 8.02 | 00:00:00 | | 2005-06-17 | 2,691,300 | 8.09 | 8.41 | 8.09 | 8.20 | 00:00:00 | | 2005-06-20 | 1,142,400 | 8.30 | 8.35 | 8.03 | 8.07 | 00:00:00 | | 2005-06-21 | 950,900 | 8.08 | 8.39 | 8.06 | 8.29 | 00:00:00 | | 2005-06-22 | 1,242,000 | 8.17 | 8.32 | 8.14 | 8.20 | 00:00:00 | | 2005-06-23 | 1,960,400 | 8.25 | 8.40 | 8.20 | 8.30 | 00:00:00 | | 2005-06-24 | 1,501,600 | 8.31 | 8.49 | 8.31 | 8.39 | 00:00:00 | | 2005-06-27 | 1,151,100 | 8.35 | 8.39 | 8.12 | 8.15 | 00:00:00 | | 2005-06-28 | 1,306,900 | 8.20 | 8.30 | 8.15 | 8.21 | 00:00:00 | | 2005-06-29 | 1,885,400 | 8.26 | 8.64 | 8.21 | 8.57 | 00:00:00 | | 2005-06-30 | 1,103,300 | 8.68 | 8.80 | 8.50 | 8.56 | 00:00:00 | | 2005-07-01 | 1,009,400 | 8.56 | 8.66 | 8.24 | 8.61 | 00:00:00 | | 2005-07-05 | 1,219,500 | 8.63 | 8.75 | 8.47 | 8.51 | 00:00:00 | | 2005-07-06 | 1,029,000 | 8.57 | 8.63 | 8.42 | 8.43 | 00:00:00 | | 2005-07-07 | 796,000 | 8.66 | 8.74 | 8.51 | 8.61 | 00:00:00 | | 2005-07-08 | 1,328,500 | 8.62 | 8.73 | 8.43 | 8.52 | 00:00:00 | | 2005-07-11 | 1,499,200 | 8.66 | 8.94 | 8.66 | 8.88 | 00:00:00 | | 2005-07-12 | 1,208,700 | 8.95 | 9.01 | 8.73 | 8.82 | 00:00:00 | | 2005-07-13 | 1,843,400 | 8.73 | 8.76 | 8.62 | 8.70 | 00:00:00 | | 2005-07-14 | 1,976,200 | 8.63 | 8.66 | 8.30 | 8.40 | 00:00:00 | | 2005-07-15 | 1,243,800 | 8.28 | 8.31 | 8.19 | 8.22 | 00:00:00 | | 2005-07-18 | 769,300 | 8.16 | 8.32 | 8.15 | 8.19 | 00:00:00 | | 2005-07-19 | 619,900 | 8.11 | 8.19 | 8.09 | 8.15 | 00:00:00 | | 2005-07-20 | 670,300 | 8.20 | 8.28 | 8.18 | 8.19 | 00:00:00 | | 2005-07-21 | 1,485,100 | 8.25 | 8.42 | 8.22 | 8.42 | 00:00:00 | | 2005-07-22 | 622,800 | 8.39 | 8.44 | 8.33 | 8.43 | 00:00:00 | | 2005-07-25 | 730,500 | 8.36 | 8.42 | 8.13 | 8.13 | 00:00:00 | | 2005-07-26 | 778,300 | 8.10 | 8.20 | 8.00 | 8.16 | 00:00:00 | | 2005-07-27 | 673,100 | 8.15 | 8.32 | 8.14 | 8.32 | 00:00:00 | | 2005-07-28 | 396,700 | 8.37 | 8.37 | 8.17 | 8.27 | 00:00:00 | | 2005-07-29 | 336,000 | 8.36 | 8.38 | 8.19 | 8.20 | 00:00:00 | | 2005-08-01 | 296,400 | 8.34 | 8.35 | 8.05 | 8.11 | 00:00:00 | | 2005-08-02 | 775,000 | 7.85 | 8.07 | 7.85 | 8.01 | 00:00:00 | | 2005-08-03 | 3,622,700 | 7.95 | 8.30 | 7.82 | 8.25 | 00:00:00 | | 2005-08-04 | 912,000 | 8.30 | 8.40 | 8.22 | 8.32 | 00:00:00 | | 2005-08-05 | 1,159,700 | 8.30 | 8.38 | 8.11 | 8.38 | 00:00:00 | | 2005-08-08 | 804,700 | 8.21 | 8.23 | 8.05 | 8.15 | 00:00:00 | | 2005-08-09 | 681,700 | 8.15 | 8.18 | 7.94 | 8.14 | 00:00:00 | | 2005-08-10 | 561,600 | 8.16 | 8.22 | 8.10 | 8.17 | 00:00:00 | | 2005-08-11 | 2,101,800 | 8.20 | 8.69 | 8.18 | 8.62 | 00:00:00 | | 2005-08-12 | 1,021,900 | 8.78 | 8.79 | 8.61 | 8.79 | 00:00:00 | | 2005-08-15 | 1,075,300 | 8.79 | 8.98 | 8.70 | 8.79 | 00:00:00 | | 2005-08-16 | 877,500 | 8.89 | 8.99 | 8.75 | 8.88 | 00:00:00 | | 2005-08-17 | 849,700 | 8.63 | 8.83 | 8.48 | 8.52 | 00:00:00 | | 2005-08-18 | 410,700 | 8.42 | 8.60 | 8.40 | 8.55 | 00:00:00 | | 2005-08-19 | 688,200 | 8.55 | 8.69 | 8.47 | 8.56 | 00:00:00 | | 2005-08-22 | 432,700 | 8.62 | 8.74 | 8.42 | 8.44 | 00:00:00 | | 2005-08-23 | 892,200 | 8.42 | 8.52 | 8.16 | 8.16 | 00:00:00 | | 2005-08-24 | 1,758,100 | 8.13 | 8.16 | 7.77 | 7.78 | 00:00:00 | | 2005-08-25 | 1,342,500 | 7.78 | 7.87 | 7.58 | 7.59 | 00:00:00 | | 2005-08-26 | 2,962,400 | 7.60 | 7.62 | 7.28 | 7.47 | 00:00:00 | | 2005-08-29 | 1,106,400 | 7.55 | 7.63 | 7.41 | 7.41 | 00:00:00 | | 2005-08-30 | 1,308,900 | 7.21 | 7.34 | 7.21 | 7.22 | 00:00:00 | | 2005-08-31 | 1,835,300 | 7.23 | 7.59 | 7.22 | 7.57 | 00:00:00 | | 2005-09-01 | 1,789,800 | 7.63 | 7.85 | 7.57 | 7.78 | 00:00:00 | | 2005-09-02 | 1,596,800 | 7.78 | 7.99 | 7.78 | 7.86 | 00:00:00 | | 2005-09-06 | 1,856,000 | 7.98 | 8.04 | 7.92 | 8.01 | 00:00:00 | | 2005-09-07 | 1,207,700 | 8.01 | 8.16 | 7.92 | 8.00 | 00:00:00 | | 2005-09-08 | 502,300 | 8.08 | 8.16 | 8.01 | 8.04 | 00:00:00 | | 2005-09-09 | 2,427,400 | 8.13 | 8.48 | 8.13 | 8.40 | 00:00:00 | | 2005-09-12 | 725,800 | 8.44 | 8.49 | 8.28 | 8.43 | 00:00:00 | | 2005-09-13 | 855,100 | 8.48 | 8.49 | 8.28 | 8.37 | 00:00:00 | | 2005-09-14 | 1,384,600 | 8.54 | 8.80 | 8.51 | 8.80 | 00:00:00 | | 2005-09-15 | 3,226,300 | 8.99 | 9.32 | 8.93 | 9.21 | 00:00:00 | | 2005-09-16 | 6,549,400 | 10.06 | 10.10 | 9.87 | 10.05 | 00:00:00 | | 2005-09-19 | 7,217,200 | 10.90 | 10.90 | 9.56 | 9.81 | 00:00:00 | | 2005-09-20 | 2,165,400 | 10.07 | 10.16 | 9.82 | 9.90 | 00:00:00 | | 2005-09-21 | 2,739,100 | 10.15 | 10.53 | 10.15 | 10.46 | 00:00:00 | | 2005-09-22 | 2,868,000 | 10.60 | 10.60 | 10.27 | 10.40 | 00:00:00 | | 2005-09-23 | 1,660,700 | 10.07 | 10.20 | 9.95 | 9.98 | 00:00:00 | | 2005-09-26 | 2,045,900 | 9.78 | 10.50 | 9.72 | 10.26 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
