|
 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 | | 2009-01-28 | 2,665,700 | 11.11 | 11.33 | 10.86 | 11.28 | 00:00:00 | | 2009-01-29 | 4,608,500 | 11.07 | 11.93 | 11.01 | 11.85 | 00:00:00 | | 2009-01-30 | 4,372,700 | 11.90 | 12.25 | 11.45 | 11.80 | 00:00:00 | | 2009-02-02 | 3,563,200 | 11.38 | 11.79 | 11.25 | 11.51 | 00:00:00 | | 2009-02-03 | 2,776,000 | 11.86 | 11.94 | 11.37 | 11.60 | 00:00:00 | | 2009-02-04 | 3,087,400 | 11.45 | 11.72 | 11.33 | 11.57 | 00:00:00 | | 2009-02-05 | 3,387,400 | 11.75 | 11.75 | 11.19 | 11.49 | 00:00:00 | | 2009-02-06 | 2,750,700 | 11.47 | 12.00 | 11.41 | 11.97 | 00:00:00 | | 2009-02-09 | 2,385,700 | 11.65 | 11.67 | 11.17 | 11.31 | 00:00:00 | | 2009-02-10 | 2,553,400 | 11.62 | 11.68 | 10.94 | 11.09 | 00:00:00 | | 2009-02-11 | 6,697,600 | 11.48 | 12.61 | 11.36 | 12.38 | 00:00:00 | | 2009-02-12 | 3,821,300 | 11.93 | 12.23 | 11.72 | 12.20 | 00:00:00 | | 2009-02-13 | 3,309,400 | 11.82 | 12.25 | 11.77 | 12.02 | 00:00:00 | | 2009-02-17 | 7,945,600 | 12.01 | 12.57 | 11.92 | 12.55 | 00:00:00 | | 2009-02-18 | 6,042,900 | 12.46 | 13.12 | 12.24 | 13.06 | 00:00:00 | | 2009-02-19 | 6,380,600 | 12.93 | 12.95 | 12.62 | 12.73 | 00:00:00 | | 2009-02-20 | 6,647,800 | 12.75 | 13.19 | 12.64 | 13.05 | 00:00:00 | | 2009-02-23 | 5,785,200 | 12.89 | 13.25 | 12.75 | 12.88 | 00:00:00 | | 2009-02-24 | 7,831,600 | 12.77 | 12.80 | 12.10 | 12.19 | 00:00:00 | | 2009-02-25 | 4,376,500 | 12.32 | 12.79 | 12.19 | 12.36 | 00:00:00 | | 2009-02-26 | 4,486,200 | 12.41 | 12.53 | 11.98 | 12.41 | 00:00:00 | | 2009-02-27 | 4,223,900 | 12.28 | 12.48 | 11.83 | 11.98 | 00:00:00 | | 2009-03-02 | 4,037,800 | 12.01 | 12.05 | 11.27 | 11.30 | 00:00:00 | | 2009-03-03 | 3,527,400 | 11.38 | 11.60 | 10.91 | 11.42 | 00:00:00 | | 2009-03-04 | 3,500,200 | 11.53 | 11.53 | 10.92 | 11.04 | 00:00:00 | | 2009-03-05 | 5,655,500 | 10.83 | 11.46 | 10.58 | 11.34 | 00:00:00 | | 2009-03-06 | 3,461,500 | 11.28 | 11.75 | 11.28 | 11.41 | 00:00:00 | | 2009-03-09 | 3,133,400 | 11.34 | 11.34 | 10.80 | 10.98 | 00:00:00 | | 2009-03-10 | 3,548,600 | 10.94 | 10.96 | 10.41 | 10.47 | 00:00:00 | | 2009-03-11 | 3,591,300 | 10.83 | 11.27 | 10.74 | 11.07 | 00:00:00 | | 2009-03-12 | 3,237,700 | 11.21 | 11.45 | 11.20 | 11.42 | 00:00:00 | | 2009-03-13 | 4,450,700 | 11.26 | 11.33 | 10.78 | 11.08 | 00:00:00 | | 2009-03-16 | 3,962,800 | 11.18 | 11.63 | 11.18 | 11.46 | 00:00:00 | | 2009-03-17 | 2,817,200 | 11.16 | 11.31 | 10.97 | 11.21 | 00:00:00 | | 2009-03-18 | 5,990,300 | 10.94 | 11.86 | 10.52 | 11.80 | 00:00:00 | | 2009-03-19 | 6,400,600 | 11.88 | 12.32 | 11.76 | 12.15 | 00:00:00 | | 2009-03-20 | 3,893,200 | 11.97 | 12.27 | 11.84 | 12.12 | 00:00:00 | | 2009-03-23 | 3,779,500 | 12.18 | 12.25 | 11.66 | 11.75 | 00:00:00 | | 2009-03-24 | 3,893,900 | 11.61 | 11.65 | 11.38 | 11.45 | 00:00:00 | | 2009-03-25 | 4,661,700 | 11.22 | 11.59 | 11.10 | 11.53 | 00:00:00 | | 2009-03-26 | 2,252,600 | 11.79 | 11.85 | 11.58 | 11.66 | 00:00:00 | | 2009-03-27 | 2,439,500 | 11.46 | 11.54 | 11.21 | 11.35 | 00:00:00 | | 2009-03-30 | 3,104,100 | 10.83 | 11.19 | 10.72 | 10.89 | 00:00:00 | | 2009-03-31 | 4,604,000 | 11.11 | 11.11 | 10.56 | 10.94 | 00:00:00 | | 2009-04-01 | 4,065,200 | 11.07 | 11.60 | 10.97 | 11.54 | 00:00:00 | | 2009-04-02 | 5,711,700 | 11.18 | 11.32 | 10.82 | 10.94 | 00:00:00 | | 2009-04-03 | 7,032,900 | 10.53 | 10.58 | 9.66 | 9.77 | 00:00:00 | | 2009-04-06 | 4,529,500 | 9.33 | 9.38 | 9.09 | 9.24 | 00:00:00 | | 2009-04-07 | 4,850,300 | 9.50 | 9.68 | 9.20 | 9.34 | 00:00:00 | | 2009-04-08 | 3,076,400 | 9.50 | 9.55 | 9.18 | 9.30 | 00:00:00 | | 2009-04-09 | 3,810,600 | 9.39 | 9.47 | 9.00 | 9.07 | 00:00:00 | | 2009-04-13 | 2,921,200 | 9.35 | 9.45 | 9.21 | 9.32 | 00:00:00 | | 2009-04-14 | 3,224,400 | 9.27 | 9.31 | 8.94 | 9.00 | 00:00:00 | | 2009-04-15 | 3,463,400 | 9.20 | 9.39 | 9.15 | 9.26 | 00:00:00 | | 2009-04-16 | 2,911,000 | 9.24 | 9.31 | 8.74 | 8.76 | 00:00:00 | | 2009-04-17 | 6,364,900 | 8.86 | 8.90 | 8.06 | 8.17 | 00:00:00 | | 2009-04-20 | 4,784,300 | 8.51 | 8.80 | 8.43 | 8.47 | 00:00:00 | | 2009-04-21 | 3,994,400 | 8.75 | 8.82 | 8.29 | 8.50 | 00:00:00 | | 2009-04-22 | 2,706,000 | 8.51 | 8.70 | 8.40 | 8.54 | 00:00:00 | | 2009-04-23 | 4,121,600 | 8.75 | 9.33 | 8.68 | 9.10 | 00:00:00 | | 2009-04-24 | 3,872,900 | 9.73 | 9.83 | 9.56 | 9.76 | 00:00:00 | | 2009-04-27 | 2,630,300 | 9.50 | 9.79 | 9.48 | 9.60 | 00:00:00 | | 2009-04-28 | 3,055,400 | 9.58 | 9.79 | 9.43 | 9.66 | 00:00:00 | | 2009-04-29 | 1,874,200 | 9.75 | 9.95 | 9.58 | 9.75 | 00:00:00 | | 2009-04-30 | 2,927,700 | 9.42 | 9.52 | 9.23 | 9.32 | 00:00:00 | | 2009-05-01 | 1,199,200 | 9.47 | 9.47 | 9.25 | 9.33 | 00:00:00 | | 2009-05-04 | 5,899,900 | 9.52 | 9.73 | 9.16 | 9.40 | 00:00:00 | | 2009-05-05 | 3,414,700 | 9.46 | 9.52 | 9.23 | 9.45 | 00:00:00 | | 2009-05-06 | 3,150,800 | 9.96 | 10.33 | 9.80 | 10.22 | 00:00:00 | | 2009-05-07 | 3,139,200 | 10.33 | 10.40 | 9.81 | 9.98 | 00:00:00 | | 2009-05-08 | 2,086,900 | 10.06 | 10.25 | 9.84 | 10.12 | 00:00:00 | | 2009-05-11 | 2,699,400 | 10.11 | 10.46 | 9.95 | 10.40 | 00:00:00 | | 2009-05-12 | 3,449,000 | 10.54 | 10.91 | 10.50 | 10.90 | 00:00:00 | | 2009-05-13 | 3,952,300 | 10.87 | 11.05 | 10.36 | 10.43 | 00:00:00 | | 2009-05-14 | 2,155,900 | 10.42 | 10.76 | 10.17 | 10.61 | 00:00:00 | | 2009-05-15 | 3,384,200 | 10.67 | 10.93 | 10.47 | 10.63 | 00:00:00 | | 2009-05-18 | 2,624,400 | 10.53 | 10.81 | 10.21 | 10.60 | 00:00:00 | | 2009-05-19 | 2,391,900 | 10.39 | 10.93 | 10.36 | 10.68 | 00:00:00 | | 2009-05-20 | 5,754,700 | 10.80 | 11.02 | 10.67 | 10.76 | 00:00:00 | | 2009-05-21 | 5,572,500 | 10.79 | 11.54 | 10.54 | 11.42 | 00:00:00 | | 2009-05-22 | 2,634,800 | 11.65 | 11.81 | 11.41 | 11.56 | 00:00:00 | | 2009-05-26 | 2,644,900 | 11.28 | 11.80 | 11.25 | 11.69 | 00:00:00 | | 2009-05-27 | 2,292,700 | 11.67 | 11.72 | 11.32 | 11.37 | 00:00:00 | | 2009-05-28 | 2,201,800 | 11.68 | 11.94 | 11.65 | 11.91 | 00:00:00 | | 2009-05-29 | 3,772,400 | 12.25 | 12.39 | 11.84 | 12.10 | 00:00:00 | | 2009-06-01 | 3,650,400 | 12.09 | 12.10 | 11.55 | 11.60 | 00:00:00 | | 2009-06-02 | 2,755,900 | 11.81 | 12.05 | 11.73 | 11.99 | 00:00:00 | | 2009-06-03 | 2,669,800 | 11.71 | 11.75 | 11.16 | 11.39 | 00:00:00 | | 2009-06-04 | 2,649,700 | 11.52 | 11.76 | 11.31 | 11.63 | 00:00:00 | | 2009-06-05 | 2,045,200 | 11.21 | 11.35 | 10.87 | 11.01 | 00:00:00 | | 2009-06-08 | 2,450,000 | 10.75 | 10.91 | 10.50 | 10.91 | 00:00:00 | | 2009-06-09 | 1,735,200 | 11.14 | 11.16 | 10.75 | 10.76 | 00:00:00 | | 2009-06-10 | 1,772,100 | 11.05 | 11.07 | 10.53 | 10.70 | 00:00:00 | | 2009-06-11 | 1,762,600 | 10.62 | 11.03 | 10.55 | 10.75 | 00:00:00 | | 2009-06-12 | 2,185,900 | 10.49 | 10.57 | 10.36 | 10.48 | 00:00:00 | | 2009-06-15 | 2,795,400 | 10.41 | 10.58 | 10.28 | 10.44 | 00:00:00 | | 2009-06-16 | 2,456,300 | 10.69 | 10.78 | 10.20 | 10.41 | 00:00:00 | | 2009-06-17 | 2,659,600 | 10.32 | 10.59 | 10.03 | 10.54 | 00:00:00 | | 2009-06-18 | 4,920,400 | 10.27 | 10.92 | 10.25 | 10.63 | 00:00:00 | | 2009-06-19 | 6,160,300 | 10.74 | 11.26 | 10.63 | 11.20 | 00:00:00 | | 2009-06-22 | 4,188,500 | 10.60 | 10.70 | 10.15 | 10.17 | 00:00:00 | | 2009-06-23 | 3,490,900 | 10.01 | 10.34 | 9.83 | 10.24 | 00:00:00 | | 2009-06-24 | 2,961,200 | 10.48 | 10.85 | 10.43 | 10.65 | 00:00:00 | | 2009-06-25 | 2,727,600 | 10.76 | 11.19 | 10.70 | 11.17 | 00:00:00 | | 2009-06-26 | 1,754,200 | 11.12 | 11.15 | 10.77 | 10.81 | 00:00:00 | | 2009-06-29 | 1,463,600 | 10.88 | 10.93 | 10.64 | 10.75 | 00:00:00 | | 2009-06-30 | 1,825,700 | 10.77 | 10.83 | 10.29 | 10.32 | 00:00:00 | | 2009-07-01 | 3,279,800 | 10.43 | 10.50 | 10.27 | 10.35 | 00:00:00 | | 2009-07-02 | 3,327,100 | 9.71 | 9.76 | 9.50 | 9.66 | 00:00:00 | | 2009-07-06 | 5,314,700 | 9.09 | 9.24 | 8.81 | 8.98 | 00:00:00 | | 2009-07-07 | 2,774,500 | 9.04 | 9.25 | 9.00 | 9.00 | 00:00:00 | | 2009-07-08 | 2,818,500 | 8.93 | 9.03 | 8.51 | 8.68 | 00:00:00 | | 2009-07-09 | 2,801,500 | 8.82 | 8.96 | 8.59 | 8.61 | 00:00:00 | | 2009-07-10 | 2,607,800 | 8.51 | 8.64 | 8.41 | 8.50 | 00:00:00 | | 2009-07-13 | 3,052,000 | 8.54 | 8.77 | 8.34 | 8.76 | 00:00:00 | | 2009-07-14 | 2,438,400 | 8.92 | 9.00 | 8.78 | 8.85 | 00:00:00 | | 2009-07-15 | 1,663,500 | 9.26 | 9.35 | 9.20 | 9.26 | 00:00:00 | | 2009-07-16 | 1,309,400 | 9.21 | 9.22 | 9.06 | 9.20 | 00:00:00 | | 2009-07-17 | 1,650,600 | 9.09 | 9.29 | 9.00 | 9.20 | 00:00:00 | | 2009-07-20 | 3,267,300 | 9.56 | 9.68 | 9.48 | 9.56 | 00:00:00 | | 2009-07-21 | 3,008,300 | 9.59 | 9.64 | 8.93 | 9.24 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
