|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-05-09 | 1,130,200 | 11.60 | 11.82 | 11.59 | 11.76 | 00:00:00 | | 2003-05-12 | 1,487,000 | 12.03 | 12.20 | 12.01 | 12.19 | 00:00:00 | | 2003-05-13 | 1,863,500 | 12.31 | 12.39 | 11.95 | 12.04 | 00:00:00 | | 2003-05-14 | 1,297,900 | 12.11 | 12.49 | 12.06 | 12.49 | 00:00:00 | | 2003-05-15 | 2,315,000 | 12.79 | 13.13 | 12.77 | 12.95 | 00:00:00 | | 2003-05-16 | 1,363,900 | 13.21 | 13.30 | 12.75 | 12.75 | 00:00:00 | | 2003-05-19 | 2,246,200 | 13.49 | 13.60 | 13.26 | 13.56 | 00:00:00 | | 2003-05-20 | 1,619,100 | 13.65 | 13.67 | 13.13 | 13.36 | 00:00:00 | | 2003-05-21 | 1,438,200 | 13.22 | 13.58 | 13.15 | 13.30 | 00:00:00 | | 2003-05-22 | 1,478,700 | 13.54 | 13.54 | 12.76 | 12.82 | 00:00:00 | | 2003-05-23 | 819,500 | 12.92 | 13.05 | 12.87 | 12.93 | 00:00:00 | | 2003-05-27 | 1,405,800 | 13.41 | 13.48 | 13.04 | 13.19 | 00:00:00 | | 2003-05-28 | 2,127,500 | 13.00 | 13.15 | 12.60 | 12.80 | 00:00:00 | | 2003-05-29 | 1,424,100 | 12.80 | 13.35 | 12.62 | 13.13 | 00:00:00 | | 2003-05-30 | 1,259,800 | 12.96 | 13.16 | 12.83 | 13.10 | 00:00:00 | | 2003-06-02 | 1,323,800 | 12.85 | 13.14 | 12.83 | 13.02 | 00:00:00 | | 2003-06-03 | 923,700 | 13.01 | 13.27 | 12.93 | 12.98 | 00:00:00 | | 2003-06-04 | 1,029,400 | 12.92 | 13.24 | 12.92 | 13.12 | 00:00:00 | | 2003-06-05 | 1,470,800 | 13.32 | 13.64 | 13.23 | 13.64 | 00:00:00 | | 2003-06-06 | 1,042,300 | 13.28 | 13.49 | 13.15 | 13.25 | 00:00:00 | | 2003-06-09 | 599,800 | 13.30 | 13.40 | 13.05 | 13.14 | 00:00:00 | | 2003-06-10 | 1,131,200 | 12.85 | 12.95 | 12.77 | 12.95 | 00:00:00 | | 2003-06-11 | 737,300 | 12.99 | 13.10 | 12.93 | 13.06 | 00:00:00 | | 2003-06-12 | 940,100 | 12.94 | 13.35 | 12.87 | 13.30 | 00:00:00 | | 2003-06-13 | 1,659,200 | 13.35 | 14.08 | 13.31 | 13.94 | 00:00:00 | | 2003-06-16 | 1,253,800 | 13.94 | 14.17 | 13.91 | 14.05 | 00:00:00 | | 2003-06-17 | 1,629,200 | 14.14 | 14.71 | 13.95 | 14.62 | 00:00:00 | | 2003-06-18 | 1,118,600 | 14.39 | 14.67 | 14.28 | 14.50 | 00:00:00 | | 2003-06-19 | 974,600 | 14.50 | 14.90 | 14.35 | 14.70 | 00:00:00 | | 2003-06-20 | 899,800 | 14.60 | 14.67 | 14.33 | 14.44 | 00:00:00 | | 2003-06-23 | 1,124,600 | 14.42 | 14.42 | 13.90 | 13.94 | 00:00:00 | | 2003-06-24 | 1,076,100 | 13.85 | 13.91 | 13.57 | 13.64 | 00:00:00 | | 2003-06-25 | 1,369,700 | 13.75 | 14.07 | 13.67 | 13.93 | 00:00:00 | | 2003-06-26 | 1,420,200 | 13.61 | 13.80 | 13.43 | 13.50 | 00:00:00 | | 2003-06-27 | 1,673,400 | 13.24 | 13.33 | 13.14 | 13.24 | 00:00:00 | | 2003-06-30 | 1,484,700 | 12.95 | 13.55 | 12.94 | 13.47 | 00:00:00 | | 2003-07-01 | 1,352,500 | 13.70 | 14.15 | 13.60 | 14.15 | 00:00:00 | | 2003-07-02 | 1,094,900 | 14.07 | 14.15 | 13.80 | 13.90 | 00:00:00 | | 2003-07-03 | 979,200 | 13.87 | 14.04 | 13.56 | 13.57 | 00:00:00 | | 2003-07-07 | 2,471,000 | 12.85 | 13.14 | 12.82 | 13.08 | 00:00:00 | | 2003-07-08 | 1,267,200 | 12.65 | 13.10 | 12.65 | 12.85 | 00:00:00 | | 2003-07-09 | 944,000 | 12.95 | 13.04 | 12.67 | 12.71 | 00:00:00 | | 2003-07-10 | 1,237,900 | 12.62 | 12.82 | 12.55 | 12.66 | 00:00:00 | | 2003-07-11 | 876,900 | 12.55 | 12.71 | 11.69 | 12.67 | 00:00:00 | | 2003-07-14 | 577,900 | 12.78 | 12.85 | 12.52 | 12.56 | 00:00:00 | | 2003-07-15 | 3,176,800 | 12.59 | 12.63 | 11.52 | 11.62 | 00:00:00 | | 2003-07-16 | 3,896,500 | 11.00 | 11.29 | 10.90 | 11.25 | 00:00:00 | | 2003-07-17 | 2,195,600 | 11.15 | 11.40 | 11.10 | 11.20 | 00:00:00 | | 2003-07-18 | 2,366,700 | 11.08 | 11.41 | 10.97 | 11.28 | 00:00:00 | | 2003-07-21 | 2,976,500 | 11.15 | 11.98 | 11.15 | 11.73 | 00:00:00 | | 2003-07-22 | 2,210,900 | 11.60 | 11.70 | 11.31 | 11.35 | 00:00:00 | | 2003-07-23 | 2,365,900 | 11.55 | 12.16 | 11.55 | 12.04 | 00:00:00 | | 2003-07-24 | 2,131,800 | 11.88 | 12.46 | 11.81 | 12.46 | 00:00:00 | | 2003-07-25 | 1,637,300 | 12.65 | 12.69 | 12.32 | 12.65 | 00:00:00 | | 2003-07-28 | 1,235,800 | 12.85 | 12.95 | 12.47 | 12.70 | 00:00:00 | | 2003-07-29 | 864,100 | 12.41 | 12.66 | 12.26 | 12.36 | 00:00:00 | | 2003-07-30 | 724,700 | 12.48 | 12.58 | 12.30 | 12.58 | 00:00:00 | | 2003-07-31 | 695,300 | 12.59 | 12.65 | 12.35 | 12.51 | 00:00:00 | | 2003-08-01 | 1,497,300 | 12.29 | 12.59 | 12.15 | 12.31 | 00:00:00 | | 2003-08-04 | 740,900 | 11.94 | 12.60 | 11.94 | 12.30 | 00:00:00 | | 2003-08-05 | 796,500 | 12.29 | 12.52 | 12.20 | 12.52 | 00:00:00 | | 2003-08-06 | 1,778,900 | 12.55 | 12.75 | 12.47 | 12.58 | 00:00:00 | | 2003-08-07 | 1,048,700 | 12.54 | 12.64 | 12.25 | 12.43 | 00:00:00 | | 2003-08-08 | 2,932,600 | 12.35 | 13.03 | 12.23 | 12.97 | 00:00:00 | | 2003-08-11 | 2,387,300 | 13.22 | 13.39 | 12.80 | 13.25 | 00:00:00 | | 2003-08-12 | 1,093,900 | 13.15 | 13.19 | 12.90 | 12.92 | 00:00:00 | | 2003-08-13 | 1,627,600 | 12.90 | 13.75 | 12.89 | 13.52 | 00:00:00 | | 2003-08-14 | 1,977,400 | 13.85 | 14.15 | 13.54 | 13.78 | 00:00:00 | | 2003-08-15 | 732,400 | 13.88 | 14.00 | 13.70 | 13.70 | 00:00:00 | | 2003-08-18 | 1,387,200 | 13.74 | 13.75 | 13.39 | 13.39 | 00:00:00 | | 2003-08-19 | 1,731,000 | 13.34 | 13.94 | 13.30 | 13.92 | 00:00:00 | | 2003-08-20 | 2,047,300 | 13.95 | 14.09 | 13.75 | 13.90 | 00:00:00 | | 2003-08-21 | 1,992,700 | 13.82 | 13.84 | 13.34 | 13.38 | 00:00:00 | | 2003-08-22 | 1,008,600 | 13.45 | 13.72 | 13.25 | 13.31 | 00:00:00 | | 2003-08-25 | 1,020,200 | 13.44 | 13.50 | 13.35 | 13.47 | 00:00:00 | | 2003-08-26 | 986,500 | 13.33 | 13.72 | 13.25 | 13.57 | 00:00:00 | | 2003-08-27 | 2,365,400 | 14.08 | 14.40 | 14.01 | 14.40 | 00:00:00 | | 2003-08-28 | 808,200 | 14.31 | 14.42 | 14.22 | 14.22 | 00:00:00 | | 2003-08-29 | 1,571,800 | 14.59 | 14.69 | 14.20 | 14.30 | 00:00:00 | | 2003-09-02 | 1,939,800 | 14.60 | 14.63 | 14.27 | 14.38 | 00:00:00 | | 2003-09-03 | 1,247,200 | 14.12 | 14.39 | 13.89 | 14.35 | 00:00:00 | | 2003-09-04 | 1,627,400 | 14.20 | 14.79 | 14.20 | 14.58 | 00:00:00 | | 2003-09-05 | 2,504,000 | 14.95 | 15.44 | 14.90 | 15.26 | 00:00:00 | | 2003-09-08 | 1,594,900 | 15.27 | 15.29 | 14.88 | 15.20 | 00:00:00 | | 2003-09-09 | 2,164,600 | 15.78 | 15.89 | 15.27 | 15.33 | 00:00:00 | | 2003-09-10 | 1,928,800 | 15.50 | 15.51 | 15.13 | 15.19 | 00:00:00 | | 2003-09-11 | 1,367,300 | 15.22 | 15.32 | 14.79 | 15.32 | 00:00:00 | | 2003-09-12 | 1,922,900 | 15.32 | 15.54 | 14.87 | 14.99 | 00:00:00 | | 2003-09-15 | 1,064,000 | 15.09 | 15.25 | 14.85 | 14.91 | 00:00:00 | | 2003-09-16 | 899,700 | 14.95 | 15.04 | 14.50 | 14.87 | 00:00:00 | | 2003-09-17 | 1,083,200 | 14.95 | 15.29 | 14.88 | 15.25 | 00:00:00 | | 2003-09-18 | 1,606,300 | 15.40 | 15.45 | 14.90 | 14.91 | 00:00:00 | | 2003-09-19 | 2,300,000 | 14.94 | 15.55 | 14.93 | 15.42 | 00:00:00 | | 2003-09-22 | 1,887,000 | 15.94 | 15.95 | 15.67 | 15.70 | 00:00:00 | | 2003-09-23 | 1,514,000 | 15.46 | 15.54 | 15.26 | 15.47 | 00:00:00 | | 2003-09-24 | 1,026,600 | 15.52 | 15.60 | 15.11 | 15.50 | 00:00:00 | | 2003-09-25 | 2,609,900 | 15.65 | 15.79 | 14.90 | 15.18 | 00:00:00 | | 2003-09-26 | 2,481,000 | 14.70 | 14.97 | 14.30 | 14.32 | 00:00:00 | | 2003-09-29 | 1,588,500 | 14.22 | 14.62 | 14.16 | 14.25 | 00:00:00 | | 2003-09-30 | 1,910,300 | 14.50 | 14.82 | 14.21 | 14.49 | 00:00:00 | | 2003-10-01 | 2,130,700 | 14.47 | 14.47 | 13.85 | 14.12 | 00:00:00 | | 2003-10-02 | 941,300 | 14.04 | 14.44 | 13.94 | 14.39 | 00:00:00 | | 2003-10-03 | 2,965,500 | 14.24 | 14.44 | 13.26 | 13.60 | 00:00:00 | | 2003-10-06 | 1,147,100 | 13.60 | 13.96 | 13.51 | 13.76 | 00:00:00 | | 2003-10-07 | 1,316,600 | 14.00 | 14.09 | 13.69 | 13.74 | 00:00:00 | | 2003-10-08 | 1,390,900 | 13.74 | 14.00 | 13.63 | 13.63 | 00:00:00 | | 2003-10-09 | 1,678,400 | 13.43 | 13.73 | 13.10 | 13.71 | 00:00:00 | | 2003-10-10 | 741,300 | 13.94 | 13.94 | 13.40 | 13.55 | 00:00:00 | | 2003-10-13 | 1,269,200 | 13.62 | 14.08 | 13.45 | 14.03 | 00:00:00 | | 2003-10-14 | 971,300 | 13.99 | 14.17 | 13.92 | 14.03 | 00:00:00 | | 2003-10-15 | 918,000 | 13.84 | 14.13 | 13.58 | 14.12 | 00:00:00 | | 2003-10-16 | 1,497,100 | 14.24 | 14.80 | 14.20 | 14.80 | 00:00:00 | | 2003-10-17 | 1,324,200 | 14.60 | 14.89 | 14.38 | 14.47 | 00:00:00 | | 2003-10-20 | 1,257,000 | 14.50 | 14.74 | 14.35 | 14.36 | 00:00:00 | | 2003-10-21 | 1,642,200 | 14.70 | 15.19 | 14.65 | 15.14 | 00:00:00 | | 2003-10-22 | 1,684,300 | 15.40 | 15.63 | 15.19 | 15.28 | 00:00:00 | | 2003-10-23 | 981,700 | 15.00 | 15.10 | 14.75 | 15.00 | 00:00:00 | | 2003-10-24 | 1,406,300 | 15.25 | 15.50 | 15.10 | 15.24 | 00:00:00 | | 2003-10-27 | 855,300 | 14.99 | 15.42 | 14.99 | 15.42 | 00:00:00 | | 2003-10-28 | 821,100 | 15.31 | 15.34 | 14.98 | 15.23 | 00:00:00 | | 2003-10-29 | 1,280,300 | 15.42 | 15.78 | 15.31 | 15.70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
