|
 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 | | 2005-09-26 | 2,045,900 | 9.78 | 10.50 | 9.72 | 10.26 | 00:00:00 | | 2005-09-27 | 1,099,000 | 10.26 | 10.30 | 10.01 | 10.18 | 00:00:00 | | 2005-09-28 | 1,657,400 | 10.31 | 10.50 | 10.13 | 10.49 | 00:00:00 | | 2005-09-29 | 2,538,400 | 10.63 | 11.06 | 10.63 | 11.05 | 00:00:00 | | 2005-09-30 | 2,087,900 | 11.03 | 11.23 | 10.80 | 10.94 | 00:00:00 | | 2005-10-03 | 1,153,600 | 10.74 | 10.90 | 10.65 | 10.90 | 00:00:00 | | 2005-10-04 | 1,587,200 | 10.99 | 11.02 | 10.50 | 10.50 | 00:00:00 | | 2005-10-05 | 2,225,900 | 10.50 | 10.54 | 10.18 | 10.18 | 00:00:00 | | 2005-10-06 | 1,624,900 | 10.52 | 10.98 | 10.37 | 10.79 | 00:00:00 | | 2005-10-07 | 973,200 | 10.67 | 11.18 | 10.67 | 11.18 | 00:00:00 | | 2005-10-10 | 1,726,100 | 11.41 | 11.54 | 11.13 | 11.26 | 00:00:00 | | 2005-10-11 | 1,086,400 | 11.26 | 11.28 | 10.85 | 10.97 | 00:00:00 | | 2005-10-12 | 2,644,100 | 11.24 | 11.37 | 10.66 | 10.81 | 00:00:00 | | 2005-10-13 | 967,400 | 10.62 | 10.69 | 10.30 | 10.67 | 00:00:00 | | 2005-10-14 | 914,900 | 10.40 | 10.73 | 10.30 | 10.64 | 00:00:00 | | 2005-10-17 | 893,400 | 10.89 | 11.03 | 10.71 | 10.95 | 00:00:00 | | 2005-10-18 | 891,300 | 10.95 | 11.06 | 10.65 | 10.67 | 00:00:00 | | 2005-10-19 | 1,963,500 | 10.30 | 10.32 | 10.07 | 10.19 | 00:00:00 | | 2005-10-20 | 1,395,500 | 10.18 | 10.32 | 9.71 | 9.85 | 00:00:00 | | 2005-10-21 | 1,411,300 | 9.90 | 10.27 | 9.83 | 10.19 | 00:00:00 | | 2005-10-24 | 1,181,700 | 10.22 | 10.58 | 10.20 | 10.45 | 00:00:00 | | 2005-10-25 | 900,200 | 10.74 | 10.86 | 10.61 | 10.68 | 00:00:00 | | 2005-10-26 | 1,642,300 | 10.80 | 10.95 | 10.33 | 10.37 | 00:00:00 | | 2005-10-27 | 687,600 | 10.64 | 10.70 | 10.25 | 10.38 | 00:00:00 | | 2005-10-28 | 931,300 | 10.28 | 10.65 | 10.25 | 10.59 | 00:00:00 | | 2005-10-31 | 778,500 | 10.63 | 10.74 | 10.19 | 10.45 | 00:00:00 | | 2005-11-01 | 778,900 | 10.30 | 10.42 | 10.20 | 10.35 | 00:00:00 | | 2005-11-02 | 968,900 | 10.30 | 10.69 | 10.27 | 10.64 | 00:00:00 | | 2005-11-03 | 1,022,800 | 10.41 | 10.72 | 10.31 | 10.40 | 00:00:00 | | 2005-11-04 | 1,049,900 | 10.46 | 10.55 | 10.23 | 10.30 | 00:00:00 | | 2005-11-07 | 999,100 | 10.42 | 10.60 | 10.35 | 10.36 | 00:00:00 | | 2005-11-08 | 750,400 | 10.34 | 10.65 | 10.34 | 10.53 | 00:00:00 | | 2005-11-09 | 1,709,700 | 10.55 | 11.15 | 10.54 | 11.10 | 00:00:00 | | 2005-11-10 | 1,243,500 | 11.32 | 11.33 | 10.94 | 11.02 | 00:00:00 | | 2005-11-11 | 1,466,400 | 11.23 | 11.75 | 11.15 | 11.68 | 00:00:00 | | 2005-11-14 | 1,184,500 | 11.69 | 11.84 | 11.52 | 11.64 | 00:00:00 | | 2005-11-15 | 2,058,700 | 11.81 | 11.87 | 11.62 | 11.64 | 00:00:00 | | 2005-11-16 | 2,807,900 | 11.98 | 12.61 | 11.92 | 12.55 | 00:00:00 | | 2005-11-17 | 3,422,200 | 12.74 | 13.11 | 12.64 | 12.80 | 00:00:00 | | 2005-11-18 | 2,459,400 | 12.87 | 12.90 | 12.29 | 12.58 | 00:00:00 | | 2005-11-21 | 1,584,500 | 12.90 | 13.12 | 12.76 | 13.07 | 00:00:00 | | 2005-11-22 | 2,444,500 | 12.89 | 13.25 | 12.81 | 13.21 | 00:00:00 | | 2005-11-23 | 1,611,500 | 12.80 | 12.90 | 12.67 | 12.67 | 00:00:00 | | 2005-11-25 | 468,100 | 13.00 | 13.05 | 12.88 | 13.00 | 00:00:00 | | 2005-11-28 | 1,434,900 | 12.81 | 13.19 | 12.70 | 12.93 | 00:00:00 | | 2005-11-29 | 1,579,200 | 12.62 | 12.77 | 12.55 | 12.60 | 00:00:00 | | 2005-11-30 | 1,037,200 | 12.39 | 12.45 | 12.03 | 12.07 | 00:00:00 | | 2005-12-01 | 1,059,900 | 12.32 | 12.69 | 12.29 | 12.63 | 00:00:00 | | 2005-12-02 | 1,475,000 | 12.60 | 12.70 | 12.10 | 12.17 | 00:00:00 | | 2005-12-05 | 1,500,200 | 12.37 | 12.39 | 12.11 | 12.25 | 00:00:00 | | 2005-12-06 | 1,502,700 | 12.24 | 12.68 | 12.13 | 12.53 | 00:00:00 | | 2005-12-07 | 1,474,700 | 12.72 | 13.11 | 12.66 | 12.77 | 00:00:00 | | 2005-12-08 | 2,762,600 | 13.10 | 13.18 | 13.00 | 13.18 | 00:00:00 | | 2005-12-09 | 1,760,000 | 13.40 | 13.49 | 12.92 | 13.00 | 00:00:00 | | 2005-12-12 | 2,549,100 | 13.51 | 13.64 | 13.08 | 13.21 | 00:00:00 | | 2005-12-13 | 1,702,300 | 13.00 | 13.24 | 12.80 | 12.99 | 00:00:00 | | 2005-12-14 | 1,652,800 | 12.98 | 12.98 | 12.40 | 12.59 | 00:00:00 | | 2005-12-15 | 931,200 | 12.68 | 13.01 | 12.62 | 12.71 | 00:00:00 | | 2005-12-16 | 1,287,400 | 12.72 | 13.04 | 12.70 | 12.94 | 00:00:00 | | 2005-12-19 | 1,295,900 | 13.35 | 13.40 | 12.90 | 12.93 | 00:00:00 | | 2005-12-20 | 868,100 | 12.96 | 13.04 | 12.40 | 12.60 | 00:00:00 | | 2005-12-21 | 1,243,200 | 12.52 | 12.90 | 12.42 | 12.83 | 00:00:00 | | 2005-12-22 | 1,106,000 | 13.00 | 13.25 | 12.89 | 13.25 | 00:00:00 | | 2005-12-23 | 735,500 | 12.09 | 13.49 | 11.75 | 13.00 | 00:00:00 | | 2005-12-27 | 448,700 | 13.12 | 13.26 | 12.96 | 13.02 | 00:00:00 | | 2005-12-28 | 1,175,400 | 13.27 | 13.32 | 12.87 | 13.19 | 00:00:00 | | 2005-12-29 | 1,216,100 | 13.25 | 13.38 | 13.00 | 13.34 | 00:00:00 | | 2005-12-30 | 785,700 | 13.34 | 13.34 | 13.04 | 13.05 | 00:00:00 | | 2006-01-03 | 2,813,600 | 13.56 | 14.05 | 13.56 | 13.95 | 00:00:00 | | 2006-01-04 | 1,414,100 | 13.95 | 14.20 | 13.76 | 14.13 | 00:00:00 | | 2006-01-05 | 1,027,400 | 13.90 | 13.96 | 13.56 | 13.70 | 00:00:00 | | 2006-01-06 | 1,876,200 | 14.17 | 14.35 | 14.14 | 14.35 | 00:00:00 | | 2006-01-09 | 2,257,500 | 14.40 | 14.40 | 13.79 | 14.04 | 00:00:00 | | 2006-01-10 | 922,100 | 13.99 | 14.25 | 13.89 | 14.25 | 00:00:00 | | 2006-01-11 | 947,400 | 14.36 | 14.48 | 14.05 | 14.48 | 00:00:00 | | 2006-01-12 | 930,600 | 14.25 | 14.32 | 14.01 | 14.08 | 00:00:00 | | 2006-01-13 | 2,039,800 | 14.33 | 14.95 | 14.33 | 14.95 | 00:00:00 | | 2006-01-17 | 2,456,400 | 15.00 | 15.41 | 14.86 | 15.21 | 00:00:00 | | 2006-01-18 | 2,404,500 | 14.64 | 14.83 | 14.45 | 14.50 | 00:00:00 | | 2006-01-19 | 1,989,100 | 15.32 | 15.58 | 15.18 | 15.47 | 00:00:00 | | 2006-01-20 | 2,779,400 | 15.86 | 15.97 | 15.35 | 15.65 | 00:00:00 | | 2006-01-23 | 2,209,200 | 15.90 | 16.16 | 15.70 | 15.99 | 00:00:00 | | 2006-01-24 | 1,714,400 | 16.00 | 16.00 | 15.36 | 15.88 | 00:00:00 | | 2006-01-25 | 2,292,100 | 16.49 | 16.61 | 16.16 | 16.61 | 00:00:00 | | 2006-01-26 | 2,317,800 | 16.52 | 16.94 | 16.40 | 16.94 | 00:00:00 | | 2006-01-27 | 1,806,000 | 17.11 | 17.45 | 16.67 | 16.93 | 00:00:00 | | 2006-01-30 | 1,760,500 | 17.02 | 17.40 | 16.96 | 17.39 | 00:00:00 | | 2006-01-31 | 3,821,500 | 17.78 | 18.79 | 17.75 | 18.63 | 00:00:00 | | 2006-02-01 | 2,604,800 | 18.70 | 18.84 | 17.92 | 18.51 | 00:00:00 | | 2006-02-02 | 2,970,600 | 18.51 | 18.65 | 17.86 | 18.21 | 00:00:00 | | 2006-02-03 | 2,565,500 | 18.32 | 18.40 | 17.55 | 17.79 | 00:00:00 | | 2006-02-06 | 1,784,100 | 18.05 | 18.77 | 18.02 | 18.71 | 00:00:00 | | 2006-02-07 | 3,961,300 | 17.84 | 18.13 | 16.72 | 16.90 | 00:00:00 | | 2006-02-08 | 2,087,900 | 16.91 | 17.40 | 16.58 | 17.18 | 00:00:00 | | 2006-02-09 | 2,663,800 | 17.57 | 17.75 | 17.30 | 17.33 | 00:00:00 | | 2006-02-10 | 2,627,600 | 17.28 | 17.29 | 16.00 | 16.29 | 00:00:00 | | 2006-02-13 | 2,921,200 | 15.72 | 15.92 | 14.91 | 14.97 | 00:00:00 | | 2006-02-14 | 2,989,800 | 15.09 | 15.20 | 14.82 | 14.98 | 00:00:00 | | 2006-02-15 | 2,379,800 | 14.87 | 15.20 | 14.38 | 14.53 | 00:00:00 | | 2006-02-16 | 1,760,400 | 14.44 | 15.15 | 14.38 | 14.96 | 00:00:00 | | 2006-02-17 | 2,280,800 | 15.30 | 15.84 | 15.30 | 15.69 | 00:00:00 | | 2006-02-21 | 2,384,400 | 15.69 | 15.98 | 15.60 | 15.80 | 00:00:00 | | 2006-02-22 | 1,312,500 | 15.65 | 15.78 | 15.28 | 15.66 | 00:00:00 | | 2006-02-23 | 1,080,500 | 15.66 | 15.66 | 14.96 | 15.00 | 00:00:00 | | 2006-02-24 | 2,311,700 | 14.99 | 15.37 | 14.76 | 15.32 | 00:00:00 | | 2006-02-27 | 1,296,400 | 15.02 | 15.05 | 14.51 | 14.58 | 00:00:00 | | 2006-02-28 | 3,568,000 | 14.38 | 14.44 | 13.76 | 13.99 | 00:00:00 | | 2006-03-01 | 1,376,100 | 14.01 | 14.47 | 14.01 | 14.33 | 00:00:00 | | 2006-03-02 | 2,704,300 | 14.30 | 15.03 | 14.11 | 14.90 | 00:00:00 | | 2006-03-03 | 3,262,800 | 14.37 | 14.60 | 14.20 | 14.33 | 00:00:00 | | 2006-03-06 | 3,781,700 | 13.95 | 14.36 | 13.50 | 13.63 | 00:00:00 | | 2006-03-07 | 2,848,300 | 13.09 | 13.48 | 13.09 | 13.25 | 00:00:00 | | 2006-03-08 | 3,830,200 | 12.65 | 12.94 | 12.46 | 12.82 | 00:00:00 | | 2006-03-09 | 2,653,400 | 12.95 | 13.26 | 12.76 | 12.90 | 00:00:00 | | 2006-03-10 | 3,640,600 | 12.35 | 13.14 | 12.25 | 12.97 | 00:00:00 | | 2006-03-13 | 1,670,900 | 13.25 | 13.45 | 13.07 | 13.27 | 00:00:00 | | 2006-03-14 | 2,148,700 | 13.47 | 13.81 | 13.42 | 13.76 | 00:00:00 | | 2006-03-15 | 2,605,400 | 14.30 | 14.38 | 14.06 | 14.27 | 00:00:00 | | 2006-03-16 | 1,882,200 | 14.42 | 14.47 | 13.90 | 13.99 | 00:00:00 | | 2006-03-17 | 1,679,200 | 14.25 | 14.36 | 13.93 | 14.03 | 00:00:00 | | 2006-03-20 | 2,111,400 | 14.38 | 14.55 | 13.92 | 13.92 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
