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
28/01/2020 3.24 3.29 3.20 3.25 3,855,795
27/01/2020 3.36 3.40 3.13 3.23 7,691,803
24/01/2020 3.48 3.55 3.36 3.38 5,760,840
23/01/2020 3.65 3.75 3.43 3.55 8,576,759
22/01/2020 3.82 3.88 3.63 3.75 1,447,731
21/01/2020 3.69 3.84 3.59 3.75 1,967,644
20/01/2020 3.69 3.70 3.50 3.60 1,999,163
17/01/2020 3.77 3.77 3.56 3.60 3,597,468
16/01/2020 3.40 3.80 3.40 3.75 3,046,203
15/01/2020 3.49 3.70 3.47 3.55 1,358,249
14/01/2020 3.51 3.67 3.41 3.55 2,276,088
13/01/2020 3.63 3.80 3.49 3.55 2,643,617
10/01/2020 3.50 3.75 3.45 3.65 2,633,069
08/01/2020 3.59 3.70 3.40 3.40 4,533,572
07/01/2020 3.51 3.59 3.35 3.50 4,129,089
06/01/2020 3.63 3.67 3.60 3.65 2,074,071
03/01/2020 3.72 3.78 3.50 3.65 7,113,487
02/01/2020 4.00 4.04 3.72 3.85 2,328,263
31/12/2019 4.03 4.25 3.81 3.85 3,878,114
30/12/2019 3.75 4.00 3.50 3.90 4,335,831
27/12/2019 3.60 3.80 3.42 3.80 3,067,795
24/12/2019 3.70 3.70 3.42 3.55 1,075,618
23/12/2019 3.57 3.65 3.46 3.55 1,027,844
20/12/2019 3.65 3.75 3.46 3.55 3,439,597
19/12/2019 3.38 3.70 3.38 3.70 4,261,081
18/12/2019 3.52 3.55 3.31 3.38 4,826,577
17/12/2019 3.45 3.65 3.27 3.50 3,464,409
16/12/2019 3.20 3.45 3.10 3.35 1,699,265
13/12/2019 3.25 3.48 3.00 3.10 7,945,211
12/12/2019 3.09 3.13 3.01 3.13 950,522

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