livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Horizonte Minerals - (HZM) share price history


Horizonte Minerals share priceHZM share price tradesHZM Fundamentals watchlistADD to watchlist
Horizonte Minerals - (HZM) share price history
Date Open High Low Close Volume
27/03/2020 1.86 1.90 1.70 1.75 6,395,574
26/03/2020 1.85 2.00 1.80 1.90 2,291,073
25/03/2020 1.82 2.00 1.80 1.95 2,939,806
24/03/2020 1.76 2.00 1.75 1.85 1,966,876
23/03/2020 1.93 1.93 1.70 1.78 6,059,106
20/03/2020 1.65 2.15 1.55 1.95 8,201,282
19/03/2020 1.67 1.67 1.33 1.65 8,631,056
18/03/2020 1.65 1.75 1.51 1.65 8,781,214
17/03/2020 1.85 1.90 1.50 1.70 9,886,317
16/03/2020 2.30 2.30 1.61 1.78 0
13/03/2020 2.30 2.40 2.15 2.30 2,919,810
12/03/2020 2.25 2.47 2.10 2.20 12,921,752
11/03/2020 2.35 2.45 2.25 2.35 2,557,441
10/03/2020 2.35 2.55 2.30 2.35 5,934,273
09/03/2020 2.73 2.73 2.20 2.35 13,723,176
06/03/2020 2.95 2.95 2.70 2.73 4,561,219
05/03/2020 3.00 3.18 2.90 2.95 1,905,078
04/03/2020 3.00 3.20 2.90 3.00 2,446,424
03/03/2020 2.95 3.10 2.90 3.00 2,594,325
02/03/2020 3.04 3.09 2.70 2.85 4,885,544
28/02/2020 2.91 3.00 2.77 2.85 3,779,242
27/02/2020 2.96 3.30 2.90 2.98 7,741,795
26/02/2020 3.05 3.25 2.82 2.98 6,485,311
25/02/2020 3.10 3.31 3.02 3.08 4,711,667
24/02/2020 3.23 3.34 3.05 3.05 12,653,327
21/02/2020 3.32 3.38 3.13 3.30 4,415,408
20/02/2020 3.33 3.37 3.22 3.32 3,834,708
19/02/2020 3.60 3.60 3.21 3.35 10,909,401
18/02/2020 3.44 3.79 3.44 3.55 5,125,896
17/02/2020 3.30 3.47 3.30 3.40 1,458,849

Horizonte Minerals - (HZM) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z


Top Shares pages

More share features

POPULAR Share Prices