|
 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 | | 2001-06-07 | 102,200 | 5.38 | 5.50 | 5.30 | 5.30 | 00:00:00 | | 2001-06-08 | 426,400 | 5.47 | 5.79 | 5.42 | 5.73 | 00:00:00 | | 2001-06-11 | 218,800 | 5.65 | 5.70 | 5.43 | 5.47 | 00:00:00 | | 2001-06-12 | 322,200 | 5.65 | 5.78 | 5.59 | 5.74 | 00:00:00 | | 2001-06-13 | 235,000 | 5.67 | 5.78 | 5.60 | 5.78 | 00:00:00 | | 2001-06-14 | 424,900 | 5.73 | 6.04 | 5.65 | 5.88 | 00:00:00 | | 2001-06-15 | 581,400 | 5.70 | 5.81 | 5.63 | 5.66 | 00:00:00 | | 2001-06-18 | 631,000 | 5.74 | 5.80 | 5.40 | 5.78 | 00:00:00 | | 2001-06-19 | 1,532,800 | 5.76 | 5.90 | 5.60 | 5.78 | 00:00:00 | | 2001-06-20 | 674,600 | 5.60 | 5.68 | 5.40 | 5.42 | 00:00:00 | | 2001-06-21 | 295,500 | 5.40 | 5.47 | 5.34 | 5.35 | 00:00:00 | | 2001-06-22 | 855,100 | 5.45 | 5.54 | 5.23 | 5.37 | 00:00:00 | | 2001-06-25 | 917,000 | 5.58 | 5.72 | 5.55 | 5.65 | 00:00:00 | | 2001-06-26 | 567,700 | 5.78 | 6.00 | 5.65 | 5.97 | 00:00:00 | | 2001-06-27 | 850,600 | 6.00 | 6.01 | 5.85 | 5.86 | 00:00:00 | | 2001-06-28 | 511,300 | 5.89 | 5.92 | 5.66 | 5.74 | 00:00:00 | | 2001-06-29 | 228,600 | 5.78 | 5.89 | 5.69 | 5.69 | 00:00:00 | | 2001-07-02 | 383,900 | 5.75 | 5.76 | 5.55 | 5.56 | 00:00:00 | | 2001-07-03 | 101,600 | 5.51 | 5.58 | 5.50 | 5.53 | 00:00:00 | | 2001-07-05 | 519,500 | 5.25 | 5.34 | 5.11 | 5.25 | 00:00:00 | | 2001-07-06 | 331,500 | 5.12 | 5.28 | 5.12 | 5.25 | 00:00:00 | | 2001-07-09 | 175,700 | 5.24 | 5.35 | 5.22 | 5.32 | 00:00:00 | | 2001-07-10 | 241,800 | 5.38 | 5.44 | 5.32 | 5.40 | 00:00:00 | | 2001-07-11 | 586,700 | 5.42 | 5.59 | 5.34 | 5.47 | 00:00:00 | | 2001-07-12 | 391,300 | 5.31 | 5.44 | 5.10 | 5.27 | 00:00:00 | | 2001-07-13 | 265,800 | 5.25 | 5.30 | 5.20 | 5.25 | 00:00:00 | | 2001-07-16 | 489,400 | 5.24 | 5.29 | 5.23 | 5.24 | 00:00:00 | | 2001-07-17 | 621,800 | 5.22 | 5.32 | 5.22 | 5.32 | 00:00:00 | | 2001-07-18 | 548,200 | 5.31 | 5.51 | 5.31 | 5.51 | 00:00:00 | | 2001-07-19 | 458,600 | 5.53 | 5.54 | 5.38 | 5.42 | 00:00:00 | | 2001-07-20 | 305,000 | 5.41 | 5.60 | 5.41 | 5.53 | 00:00:00 | | 2001-07-23 | 385,800 | 5.52 | 5.55 | 5.40 | 5.41 | 00:00:00 | | 2001-07-24 | 356,900 | 5.43 | 5.61 | 5.42 | 5.45 | 00:00:00 | | 2001-07-25 | 1,039,000 | 5.46 | 5.54 | 5.42 | 5.42 | 00:00:00 | | 2001-07-26 | 230,300 | 5.40 | 5.45 | 5.32 | 5.32 | 00:00:00 | | 2001-07-27 | 238,100 | 5.28 | 5.37 | 5.13 | 5.37 | 00:00:00 | | 2001-07-30 | 132,500 | 5.22 | 5.30 | 5.20 | 5.24 | 00:00:00 | | 2001-07-31 | 1,494,000 | 5.04 | 5.13 | 4.71 | 5.08 | 00:00:00 | | 2001-08-01 | 632,600 | 4.92 | 4.95 | 4.71 | 4.79 | 00:00:00 | | 2001-08-02 | 452,800 | 4.92 | 5.20 | 4.81 | 5.20 | 00:00:00 | | 2001-08-03 | 137,400 | 5.07 | 5.12 | 4.96 | 5.07 | 00:00:00 | | 2001-08-06 | 200,900 | 5.04 | 5.12 | 4.95 | 5.12 | 00:00:00 | | 2001-08-07 | 342,800 | 4.95 | 4.95 | 4.85 | 4.88 | 00:00:00 | | 2001-08-08 | 274,600 | 4.88 | 5.07 | 4.87 | 5.04 | 00:00:00 | | 2001-08-09 | 665,700 | 5.13 | 5.52 | 5.12 | 5.47 | 00:00:00 | | 2001-08-10 | 868,000 | 5.30 | 5.40 | 5.12 | 5.39 | 00:00:00 | | 2001-08-13 | 480,400 | 5.30 | 5.44 | 5.25 | 5.41 | 00:00:00 | | 2001-08-14 | 250,300 | 5.19 | 5.40 | 5.16 | 5.39 | 00:00:00 | | 2001-08-15 | 350,700 | 5.29 | 5.30 | 5.14 | 5.14 | 00:00:00 | | 2001-08-16 | 255,800 | 5.13 | 5.25 | 5.05 | 5.19 | 00:00:00 | | 2001-08-17 | 909,200 | 5.16 | 5.39 | 5.12 | 5.18 | 00:00:00 | | 2001-08-20 | 382,400 | 5.18 | 5.19 | 5.00 | 5.19 | 00:00:00 | | 2001-08-21 | 260,600 | 5.09 | 5.10 | 4.96 | 5.05 | 00:00:00 | | 2001-08-22 | 167,200 | 5.05 | 5.08 | 4.95 | 5.02 | 00:00:00 | | 2001-08-23 | 183,400 | 4.96 | 5.08 | 4.94 | 5.08 | 00:00:00 | | 2001-08-24 | 228,900 | 4.97 | 4.97 | 4.73 | 4.88 | 00:00:00 | | 2001-08-27 | 136,000 | 4.81 | 4.86 | 4.75 | 4.75 | 00:00:00 | | 2001-08-28 | 309,900 | 4.69 | 4.79 | 4.63 | 4.78 | 00:00:00 | | 2001-08-29 | 121,400 | 4.80 | 4.95 | 4.80 | 4.95 | 00:00:00 | | 2001-08-30 | 133,400 | 4.90 | 4.92 | 4.81 | 4.87 | 00:00:00 | | 2001-08-31 | 140,500 | 4.83 | 4.84 | 4.65 | 4.70 | 00:00:00 | | 2001-09-04 | 348,900 | 4.71 | 4.75 | 4.51 | 4.52 | 00:00:00 | | 2001-09-05 | 292,100 | 4.70 | 4.72 | 4.51 | 4.56 | 00:00:00 | | 2001-09-06 | 141,900 | 4.64 | 4.75 | 4.55 | 4.60 | 00:00:00 | | 2001-09-07 | 142,700 | 4.75 | 4.93 | 4.74 | 4.78 | 00:00:00 | | 2001-09-10 | 178,100 | 4.79 | 4.80 | 4.61 | 4.65 | 00:00:00 | | 2001-09-17 | 979,000 | 5.30 | 5.32 | 4.74 | 5.15 | 00:00:00 | | 2001-09-18 | 392,100 | 5.13 | 5.22 | 4.99 | 5.22 | 00:00:00 | | 2001-09-19 | 1,058,000 | 5.09 | 5.24 | 5.01 | 5.20 | 00:00:00 | | 2001-09-20 | 1,063,800 | 5.05 | 5.17 | 5.01 | 5.17 | 00:00:00 | | 2001-09-21 | 1,222,900 | 5.08 | 5.25 | 4.95 | 5.18 | 00:00:00 | | 2001-09-24 | 422,300 | 5.09 | 5.12 | 5.02 | 5.11 | 00:00:00 | | 2001-09-25 | 326,700 | 5.00 | 5.10 | 4.99 | 5.02 | 00:00:00 | | 2001-09-26 | 1,065,600 | 5.06 | 5.41 | 5.05 | 5.37 | 00:00:00 | | 2001-09-27 | 801,800 | 5.35 | 5.45 | 5.26 | 5.31 | 00:00:00 | | 2001-09-28 | 273,900 | 5.39 | 5.47 | 5.31 | 5.31 | 00:00:00 | | 2001-10-01 | 831,300 | 5.45 | 5.62 | 5.40 | 5.62 | 00:00:00 | | 2001-10-02 | 507,000 | 5.66 | 5.70 | 5.45 | 5.69 | 00:00:00 | | 2001-10-03 | 373,900 | 5.70 | 5.75 | 5.45 | 5.49 | 00:00:00 | | 2001-10-04 | 408,900 | 5.53 | 5.64 | 5.41 | 5.50 | 00:00:00 | | 2001-10-05 | 1,720,200 | 5.63 | 6.15 | 5.57 | 6.07 | 00:00:00 | | 2001-10-08 | 601,900 | 6.10 | 6.18 | 5.88 | 5.99 | 00:00:00 | | 2001-10-09 | 622,100 | 5.91 | 5.91 | 5.55 | 5.63 | 00:00:00 | | 2001-10-10 | 641,800 | 5.55 | 5.68 | 5.26 | 5.26 | 00:00:00 | | 2001-10-11 | 745,800 | 5.43 | 5.49 | 5.13 | 5.17 | 00:00:00 | | 2001-10-12 | 537,400 | 5.41 | 5.63 | 5.40 | 5.46 | 00:00:00 | | 2001-10-15 | 582,200 | 5.62 | 5.75 | 5.61 | 5.67 | 00:00:00 | | 2001-10-16 | 410,900 | 5.61 | 5.85 | 5.56 | 5.84 | 00:00:00 | | 2001-10-17 | 591,400 | 5.84 | 6.02 | 5.71 | 6.02 | 00:00:00 | | 2001-10-18 | 718,300 | 5.98 | 6.05 | 5.81 | 5.86 | 00:00:00 | | 2001-10-19 | 563,800 | 5.94 | 5.99 | 5.75 | 5.75 | 00:00:00 | | 2001-10-22 | 1,012,400 | 5.70 | 5.80 | 5.50 | 5.51 | 00:00:00 | | 2001-10-23 | 457,300 | 5.53 | 5.70 | 5.48 | 5.69 | 00:00:00 | | 2001-10-24 | 484,000 | 5.77 | 5.98 | 5.70 | 5.98 | 00:00:00 | | 2001-10-25 | 564,100 | 5.92 | 6.09 | 5.64 | 5.67 | 00:00:00 | | 2001-10-26 | 198,000 | 5.75 | 5.80 | 5.65 | 5.71 | 00:00:00 | | 2001-10-29 | 331,100 | 5.87 | 5.94 | 5.80 | 5.88 | 00:00:00 | | 2001-10-30 | 578,300 | 5.90 | 5.94 | 5.81 | 5.86 | 00:00:00 | | 2001-10-31 | 232,900 | 5.80 | 5.86 | 5.74 | 5.86 | 00:00:00 | | 2001-11-01 | 345,000 | 5.83 | 5.86 | 5.70 | 5.70 | 00:00:00 | | 2001-11-02 | 282,100 | 5.80 | 5.80 | 5.63 | 5.70 | 00:00:00 | | 2001-11-05 | 378,100 | 5.70 | 5.71 | 5.51 | 5.59 | 00:00:00 | | 2001-11-06 | 428,500 | 5.60 | 5.72 | 5.51 | 5.53 | 00:00:00 | | 2001-11-07 | 416,300 | 5.55 | 5.64 | 5.50 | 5.61 | 00:00:00 | | 2001-11-08 | 409,600 | 5.65 | 5.65 | 5.35 | 5.46 | 00:00:00 | | 2001-11-09 | 292,900 | 5.47 | 5.54 | 5.34 | 5.41 | 00:00:00 | | 2001-11-12 | 383,200 | 5.40 | 5.62 | 5.26 | 5.26 | 00:00:00 | | 2001-11-13 | 502,200 | 5.18 | 5.22 | 5.03 | 5.20 | 00:00:00 | | 2001-11-14 | 539,100 | 5.17 | 5.18 | 5.01 | 5.05 | 00:00:00 | | 2001-11-15 | 761,000 | 5.27 | 5.28 | 4.94 | 5.25 | 00:00:00 | | 2001-11-16 | 736,000 | 5.12 | 5.18 | 5.00 | 5.16 | 00:00:00 | | 2001-11-19 | 577,200 | 5.15 | 5.25 | 4.96 | 5.11 | 00:00:00 | | 2001-11-20 | 1,096,100 | 5.01 | 5.13 | 4.98 | 5.03 | 00:00:00 | | 2001-11-21 | 410,500 | 5.17 | 5.19 | 5.11 | 5.15 | 00:00:00 | | 2001-11-23 | 405,600 | 5.31 | 5.41 | 5.17 | 5.20 | 00:00:00 | | 2001-11-26 | 227,100 | 5.40 | 5.46 | 5.27 | 5.34 | 00:00:00 | | 2001-11-27 | 328,500 | 5.39 | 5.70 | 5.37 | 5.70 | 00:00:00 | | 2001-11-28 | 271,900 | 5.66 | 5.75 | 5.62 | 5.70 | 00:00:00 | | 2001-11-29 | 309,000 | 5.68 | 5.68 | 5.37 | 5.40 | 00:00:00 | | 2001-11-30 | 1,533,100 | 5.54 | 5.63 | 5.45 | 5.51 | 00:00:00 | | 2001-12-03 | 1,102,200 | 5.50 | 5.75 | 5.50 | 5.69 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
