Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
Stocks
Australia
ASX
Hammer Metals Ltd (HMX)
Hammer Metals Ltd (HMX) Historical

HMX Hammer Metals Ltd

0.046

0.002 (4.55%)

Apr 24 2024 - Closed

Delayed by 20 minutes

HMX Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 24 2024	0.046	0.002	4.55%	0.045	0.046	0.045	171,832
Apr 23 2024	0.044	-0.002	-4.35%	0.046	0.046	0.044	243,506
Apr 22 2024	0.046	0.00	0.00%	0.047	0.048	0.046	255,266
Apr 19 2024	0.046	0.002	4.55%	0.044	0.046	0.044	528,309
Apr 18 2024	0.044	0.00	0.00%	0.044	0.045	0.043	426,985
Apr 17 2024	0.044	0.00	0.00%	0.045	0.045	0.044	93,328
Apr 16 2024	0.044	0.00	0.00%	0.044	0.044	0.043	185,407
Apr 15 2024	0.044	-0.002	-4.35%	0.045	0.045	0.044	417,172
Apr 12 2024	0.046	0.00	0.00%	0.047	0.047	0.046	77,643
Apr 11 2024	0.046	0.002	4.55%	0.046	0.046	0.045	687,501
Apr 10 2024	0.044	-0.002	-4.35%	0.043	0.046	0.043	71,541
Apr 09 2024	0.046	0.00	0.00%	0.047	0.048	0.046	371,816
Apr 08 2024	0.046	-0.001	-2.13%	0.045	0.046	0.045	191,653
Apr 05 2024	0.047	-0.001	-2.08%	0.048	0.048	0.047	260,547
Apr 04 2024	0.048	0.003	6.67%	0.047	0.05	0.046	592,016
Apr 03 2024	0.045	0.004	9.76%	0.043	0.045	0.042	620,060
Apr 02 2024	0.041	0.003	7.89%	0.044	0.046	0.041	2,379,671
Mar 28 2024	0.038	0.00	0.00%	0.039	0.039	0.038	334,718
Mar 27 2024	0.038	0.00	0.00%	0.038	0.038	0.038	226,481
Mar 26 2024	0.038	0.00	0.00%	0.04	0.041	0.038	199,945
Mar 25 2024	0.038	0.001	2.70%	0.038	0.039	0.038	386,619
Mar 22 2024	0.037	0.00	0.00%	0.038	0.038	0.037	440,134
Mar 21 2024	0.037	0.00	0.00%	0.037	0.038	0.037	87,701
Mar 20 2024	0.037	0.00	0.00%	0.038	0.038	0.037	68,367
Mar 19 2024	0.037	-0.002	-5.13%	0.038	0.039	0.037	218,533
Mar 18 2024	0.039	0.002	5.41%	0.037	0.039	0.037	281,919
Mar 15 2024	0.037	0.001	2.78%	0.037	0.038	0.036	362,012
Mar 14 2024	0.036	0.00	0.00%	0.036	0.037	0.036	209,250
Mar 13 2024	0.036	0.00	0.00%	0.037	0.037	0.036	170,166
Mar 12 2024	0.036	0.00	0.00%	0.036	0.036	0.036	100,000
Mar 11 2024	0.036	0.00	0.00%	0.036	0.036	0.035	916,191
Mar 08 2024	0.036	-0.002	-5.26%	0.037	0.037	0.035	810,428
Mar 07 2024	0.038	-0.002	-5.00%	0.037	0.038	0.037	680,482
Mar 06 2024	0.04	0.002	5.26%	0.037	0.04	0.037	493,934
Mar 05 2024	0.038	-0.002	-5.00%	0.038	0.038	0.038	269,582
Mar 04 2024	0.04	0.00	0.00%	0.042	0.042	0.039	1,683,953
Mar 01 2024	0.04	0.004	11.11%	0.038	0.04	0.038	645,887
Feb 29 2024	0.036	0.00	0.00%	0.036	0.037	0.035	585,987
Feb 28 2024	0.036	-0.002	-5.26%	0.038	0.038	0.035	931,342
Feb 27 2024	0.038	0.00	0.00%	0.038	0.039	0.038	386,915
Feb 26 2024	0.038	-0.007	-15.56%	0.044	0.044	0.036	4,615,837
Feb 23 2024	0.045	0.001	2.27%	0.045	0.045	0.045	42,000
Feb 22 2024	0.044	-0.004	-8.33%	0.049	0.049	0.043	1,057,709
Feb 21 2024	0.048	0.002	4.35%	0.047	0.048	0.047	30,490
Feb 20 2024	0.046	-0.005	-9.80%	0.05	0.051	0.046	730,137
Feb 19 2024	0.051	0.003	6.25%	0.047	0.051	0.047	580,944
Feb 16 2024	0.048	-0.005	-9.43%	0.054	0.054	0.048	924,757
Feb 15 2024	0.053	0.002	3.92%	0.052	0.06	0.052	3,358,219
Feb 14 2024	0.051	0.003	6.25%	0.052	0.063	0.048	5,244,112
Feb 13 2024	0.048	0.013	37.14%	0.036	0.048	0.036	2,456,031
Feb 12 2024	0.035	0.00	0.00%	0.036	0.036	0.034	131,985
Feb 09 2024	0.035	-0.001	-2.78%	0.037	0.037	0.034	268,029
Feb 08 2024	0.036	-0.001	-2.70%	0.038	0.038	0.036	119,741
Feb 07 2024	0.037	0.002	5.71%	0.037	0.037	0.035	348,339
Feb 06 2024	0.035	0.004	12.90%	0.032	0.035	0.032	299,605
Feb 05 2024	0.031	-0.001	-3.13%	0.033	0.034	0.031	292,393
Feb 02 2024	0.032	-0.003	-8.57%	0.035	0.035	0.029	2,456,707
Feb 01 2024	0.035	-0.004	-10.26%	0.038	0.038	0.032	2,053,413
Jan 31 2024	0.039	-0.001	-2.50%	0.039	0.0395	0.039	41,877
Jan 30 2024	0.04	0.00	0.00%	0.039	0.04	0.039	29,499
Jan 29 2024	0.04	-0.001	-2.44%	0.041	0.041	0.04	368,022
Jan 25 2024	0.041	0.001	2.50%	0.04	0.041	0.04	1,039,759

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions