|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-03-20 | 2,111,400 | 14.38 | 14.55 | 13.92 | 13.92 | 00:00:00 | | 2006-03-21 | 1,981,400 | 13.92 | 14.11 | 13.65 | 13.89 | 00:00:00 | | 2006-03-22 | 1,404,100 | 14.16 | 14.24 | 13.99 | 14.13 | 00:00:00 | | 2006-03-23 | 1,396,200 | 14.27 | 14.65 | 14.20 | 14.65 | 00:00:00 | | 2006-03-24 | 1,686,500 | 14.85 | 15.36 | 14.81 | 15.36 | 00:00:00 | | 2006-03-27 | 2,244,400 | 15.74 | 15.87 | 15.48 | 15.76 | 00:00:00 | | 2006-03-28 | 1,197,700 | 15.51 | 15.60 | 15.10 | 15.10 | 00:00:00 | | 2006-03-29 | 1,148,500 | 15.16 | 15.83 | 15.16 | 15.83 | 00:00:00 | | 2006-03-30 | 3,003,300 | 16.47 | 16.56 | 16.11 | 16.27 | 00:00:00 | | 2006-03-31 | 1,755,900 | 15.99 | 16.22 | 15.61 | 15.88 | 00:00:00 | | 2006-04-03 | 1,810,200 | 16.15 | 16.59 | 16.14 | 16.39 | 00:00:00 | | 2006-04-04 | 1,642,200 | 16.45 | 16.55 | 16.19 | 16.36 | 00:00:00 | | 2006-04-05 | 2,719,700 | 16.55 | 16.56 | 15.97 | 16.17 | 00:00:00 | | 2006-04-06 | 3,348,500 | 16.20 | 16.28 | 15.40 | 16.11 | 00:00:00 | | 2006-04-07 | 1,939,700 | 15.33 | 15.53 | 15.11 | 15.18 | 00:00:00 | | 2006-04-10 | 1,885,400 | 15.63 | 15.65 | 15.23 | 15.36 | 00:00:00 | | 2006-04-11 | 2,025,600 | 15.85 | 15.89 | 14.75 | 14.79 | 00:00:00 | | 2006-04-12 | 1,233,300 | 15.06 | 15.35 | 14.96 | 15.34 | 00:00:00 | | 2006-04-13 | 1,345,900 | 15.39 | 15.56 | 15.20 | 15.56 | 00:00:00 | | 2006-04-17 | 1,213,300 | 15.90 | 16.22 | 15.77 | 16.14 | 00:00:00 | | 2006-04-18 | 1,617,600 | 16.32 | 16.53 | 16.08 | 16.51 | 00:00:00 | | 2006-04-19 | 2,489,300 | 16.55 | 17.76 | 16.54 | 17.55 | 00:00:00 | | 2006-04-20 | 3,456,800 | 17.49 | 17.50 | 15.80 | 15.83 | 00:00:00 | | 2006-04-21 | 1,913,300 | 16.44 | 16.88 | 16.20 | 16.74 | 00:00:00 | | 2006-04-24 | 1,331,300 | 16.41 | 16.84 | 16.31 | 16.63 | 00:00:00 | | 2006-04-25 | 1,736,000 | 16.46 | 16.55 | 15.96 | 16.27 | 00:00:00 | | 2006-04-26 | 1,919,200 | 16.21 | 16.78 | 15.95 | 16.70 | 00:00:00 | | 2006-04-27 | 1,753,400 | 16.15 | 16.67 | 16.03 | 16.04 | 00:00:00 | | 2006-04-28 | 1,829,400 | 16.25 | 16.84 | 16.17 | 16.80 | 00:00:00 | | 2006-05-01 | 1,223,800 | 17.00 | 17.00 | 16.45 | 16.65 | 00:00:00 | | 2006-05-02 | 1,415,100 | 16.80 | 16.94 | 16.50 | 16.94 | 00:00:00 | | 2006-05-03 | 1,671,200 | 17.20 | 17.25 | 16.44 | 16.72 | 00:00:00 | | 2006-05-04 | 1,892,700 | 16.50 | 17.22 | 16.30 | 17.11 | 00:00:00 | | 2006-05-05 | 2,466,400 | 16.93 | 17.01 | 16.05 | 16.21 | 00:00:00 | | 2006-05-08 | 1,656,100 | 15.54 | 15.93 | 15.38 | 15.85 | 00:00:00 | | 2006-05-09 | 2,357,600 | 15.90 | 16.87 | 15.90 | 16.81 | 00:00:00 | | 2006-05-10 | 1,506,900 | 16.50 | 16.85 | 16.37 | 16.82 | 00:00:00 | | 2006-05-11 | 2,184,900 | 17.00 | 17.01 | 16.13 | 16.21 | 00:00:00 | | 2006-05-12 | 3,394,400 | 16.31 | 16.50 | 14.90 | 15.36 | 00:00:00 | | 2006-05-15 | 4,374,600 | 14.29 | 14.56 | 13.87 | 14.05 | 00:00:00 | | 2006-05-16 | 2,778,700 | 14.35 | 14.42 | 13.48 | 13.88 | 00:00:00 | | 2006-05-17 | 3,585,400 | 14.53 | 14.71 | 13.50 | 13.57 | 00:00:00 | | 2006-05-18 | 2,651,400 | 14.02 | 14.24 | 13.60 | 13.70 | 00:00:00 | | 2006-05-19 | 3,465,900 | 13.52 | 13.94 | 13.25 | 13.75 | 00:00:00 | | 2006-05-22 | 4,209,800 | 13.40 | 13.40 | 12.87 | 13.29 | 00:00:00 | | 2006-05-23 | 2,754,200 | 13.89 | 14.68 | 13.89 | 14.20 | 00:00:00 | | 2006-05-24 | 2,409,900 | 13.80 | 13.94 | 13.12 | 13.44 | 00:00:00 | | 2006-05-25 | 1,913,200 | 13.86 | 14.47 | 13.63 | 14.46 | 00:00:00 | | 2006-05-26 | 1,227,200 | 14.11 | 14.43 | 13.90 | 14.24 | 00:00:00 | | 2006-05-30 | 1,899,700 | 14.49 | 14.70 | 13.78 | 13.80 | 00:00:00 | | 2006-05-31 | 2,447,500 | 14.34 | 14.44 | 14.14 | 14.34 | 00:00:00 | | 2006-06-01 | 2,083,400 | 13.58 | 14.23 | 13.50 | 14.17 | 00:00:00 | | 2006-06-02 | 1,247,000 | 14.35 | 14.61 | 14.08 | 14.44 | 00:00:00 | | 2006-06-05 | 2,092,000 | 14.73 | 14.93 | 14.13 | 14.21 | 00:00:00 | | 2006-06-06 | 2,111,900 | 14.18 | 14.38 | 13.85 | 14.13 | 00:00:00 | | 2006-06-07 | 1,675,300 | 13.60 | 14.29 | 13.50 | 13.53 | 00:00:00 | | 2006-06-08 | 2,193,100 | 13.09 | 13.47 | 12.60 | 13.40 | 00:00:00 | | 2006-06-09 | 1,586,900 | 13.85 | 13.96 | 13.34 | 13.41 | 00:00:00 | | 2006-06-12 | 1,258,000 | 13.55 | 13.69 | 12.92 | 12.94 | 00:00:00 | | 2006-06-13 | 3,237,800 | 12.23 | 12.74 | 11.90 | 12.22 | 00:00:00 | | 2006-06-14 | 1,729,000 | 12.63 | 12.79 | 12.14 | 12.52 | 00:00:00 | | 2006-06-15 | 1,958,000 | 13.05 | 13.29 | 12.76 | 13.27 | 00:00:00 | | 2006-06-16 | 1,843,200 | 13.20 | 13.36 | 12.89 | 13.16 | 00:00:00 | | 2006-06-19 | 1,109,900 | 13.04 | 13.05 | 12.57 | 12.57 | 00:00:00 | | 2006-06-20 | 1,332,700 | 12.71 | 13.18 | 12.57 | 13.06 | 00:00:00 | | 2006-06-21 | 1,819,200 | 12.80 | 13.96 | 12.80 | 13.96 | 00:00:00 | | 2006-06-22 | 3,098,400 | 14.00 | 14.55 | 13.96 | 14.42 | 00:00:00 | | 2006-06-23 | 1,946,300 | 13.74 | 14.83 | 13.74 | 14.70 | 00:00:00 | | 2006-06-26 | 1,305,800 | 14.94 | 14.95 | 14.66 | 14.93 | 00:00:00 | | 2006-06-27 | 1,560,400 | 14.86 | 14.94 | 14.26 | 14.31 | 00:00:00 | | 2006-06-28 | 910,900 | 14.43 | 14.55 | 14.12 | 14.43 | 00:00:00 | | 2006-06-29 | 1,809,100 | 14.49 | 15.61 | 14.47 | 15.56 | 00:00:00 | | 2006-06-30 | 2,044,000 | 15.76 | 16.38 | 15.70 | 16.29 | 00:00:00 | | 2006-07-03 | 1,132,200 | 16.57 | 17.10 | 16.48 | 17.10 | 00:00:00 | | 2006-07-05 | 2,071,600 | 16.88 | 16.88 | 15.97 | 16.03 | 00:00:00 | | 2006-07-06 | 1,819,100 | 16.18 | 16.55 | 16.15 | 16.40 | 00:00:00 | | 2006-07-07 | 1,252,100 | 16.46 | 16.50 | 15.99 | 15.99 | 00:00:00 | | 2006-07-10 | 1,215,900 | 15.80 | 16.09 | 15.57 | 15.82 | 00:00:00 | | 2006-07-11 | 1,210,600 | 16.11 | 16.47 | 15.92 | 16.47 | 00:00:00 | | 2006-07-12 | 2,471,400 | 16.42 | 16.60 | 16.13 | 16.28 | 00:00:00 | | 2006-07-13 | 1,372,700 | 15.91 | 16.02 | 15.45 | 15.45 | 00:00:00 | | 2006-07-14 | 1,264,700 | 15.79 | 15.89 | 15.38 | 15.66 | 00:00:00 | | 2006-07-17 | 1,698,900 | 15.50 | 15.69 | 14.96 | 14.96 | 00:00:00 | | 2006-07-18 | 2,327,000 | 15.31 | 15.38 | 14.52 | 14.79 | 00:00:00 | | 2006-07-19 | 1,571,700 | 14.55 | 15.50 | 14.55 | 15.49 | 00:00:00 | | 2006-07-20 | 1,711,700 | 15.19 | 15.25 | 14.34 | 14.34 | 00:00:00 | | 2006-07-21 | 3,323,100 | 14.64 | 14.70 | 13.70 | 13.75 | 00:00:00 | | 2006-07-24 | 1,863,400 | 13.62 | 14.12 | 13.38 | 14.08 | 00:00:00 | | 2006-07-25 | 1,375,000 | 13.95 | 14.42 | 13.76 | 14.38 | 00:00:00 | | 2006-07-26 | 898,300 | 14.38 | 14.76 | 14.13 | 14.59 | 00:00:00 | | 2006-07-27 | 1,403,600 | 14.99 | 14.99 | 14.03 | 14.20 | 00:00:00 | | 2006-07-28 | 1,013,600 | 14.30 | 14.65 | 14.29 | 14.65 | 00:00:00 | | 2006-07-31 | 1,065,300 | 14.48 | 14.55 | 14.20 | 14.30 | 00:00:00 | | 2006-08-01 | 1,921,900 | 14.00 | 14.35 | 13.90 | 14.30 | 00:00:00 | | 2006-08-02 | 2,208,500 | 14.63 | 14.72 | 14.20 | 14.50 | 00:00:00 | | 2006-08-03 | 1,038,300 | 14.28 | 14.28 | 13.94 | 14.12 | 00:00:00 | | 2006-08-04 | 1,784,300 | 14.59 | 14.59 | 13.86 | 13.95 | 00:00:00 | | 2006-08-07 | 1,921,900 | 13.99 | 14.02 | 13.57 | 13.88 | 00:00:00 | | 2006-08-08 | 1,288,800 | 13.58 | 13.88 | 13.55 | 13.71 | 00:00:00 | | 2006-08-09 | 1,507,200 | 13.80 | 14.06 | 13.63 | 13.76 | 00:00:00 | | 2006-08-10 | 1,580,900 | 13.61 | 13.79 | 13.46 | 13.66 | 00:00:00 | | 2006-08-11 | 1,297,500 | 13.78 | 13.87 | 13.31 | 13.31 | 00:00:00 | | 2006-08-14 | 1,217,000 | 13.28 | 13.47 | 13.13 | 13.21 | 00:00:00 | | 2006-08-15 | 1,030,300 | 13.56 | 13.66 | 13.38 | 13.56 | 00:00:00 | | 2006-08-16 | 1,483,900 | 14.00 | 14.14 | 13.91 | 14.02 | 00:00:00 | | 2006-08-17 | 1,265,000 | 14.16 | 14.16 | 13.62 | 13.65 | 00:00:00 | | 2006-08-18 | 1,396,200 | 13.49 | 13.69 | 13.23 | 13.66 | 00:00:00 | | 2006-08-21 | 1,726,800 | 13.86 | 14.44 | 13.76 | 14.44 | 00:00:00 | | 2006-08-22 | 1,195,500 | 14.47 | 14.47 | 14.22 | 14.47 | 00:00:00 | | 2006-08-23 | 1,344,700 | 14.60 | 14.65 | 14.10 | 14.10 | 00:00:00 | | 2006-08-24 | 1,373,400 | 14.10 | 14.28 | 13.77 | 13.81 | 00:00:00 | | 2006-08-25 | 887,100 | 14.07 | 14.10 | 13.85 | 13.90 | 00:00:00 | | 2006-08-28 | 943,100 | 14.06 | 14.06 | 13.69 | 13.73 | 00:00:00 | | 2006-08-29 | 916,100 | 13.69 | 13.74 | 13.43 | 13.69 | 00:00:00 | | 2006-08-30 | 2,078,200 | 13.75 | 14.12 | 13.68 | 14.00 | 00:00:00 | | 2006-08-31 | 1,756,700 | 13.90 | 14.00 | 13.59 | 13.75 | 00:00:00 | | 2006-09-01 | 998,900 | 13.75 | 14.09 | 13.59 | 13.95 | 00:00:00 | | 2006-09-05 | 1,953,500 | 14.37 | 14.56 | 14.21 | 14.50 | 00:00:00 | | 2006-09-06 | 1,256,100 | 14.34 | 14.54 | 14.22 | 14.22 | 00:00:00 | | 2006-09-07 | 1,795,700 | 13.63 | 13.73 | 13.38 | 13.48 | 00:00:00 | | 2006-09-08 | 1,814,900 | 13.00 | 13.13 | 12.80 | 12.99 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
