HMX

Hammer Metals Historical Data

HMX Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 05 2021 0.105 -0.005 -4.55% 0.115 0.115 0.10 6,507,256
Mar 04 2021 0.11 -0.005 -4.35% 0.115 0.12 0.11 2,314,422
Mar 03 2021 0.115 -0.005 -4.17% 0.12 0.12 0.115 1,956,299
Mar 02 2021 0.12 -0.01 -7.69% 0.13 0.135 0.12 4,257,011
Mar 01 2021 0.13 0.005 4.0% 0.12 0.13 0.115 3,145,218
Feb 26 2021 0.125 0.005 4.17% 0.115 0.125 0.11 2,805,344
Feb 25 2021 0.12 0.005 4.35% 0.13 0.13 0.115 3,145,899
Feb 24 2021 0.115 -0.02 -14.81% 0.14 0.14 0.11 7,401,232
Feb 23 2021 0.135 0.005 3.85% 0.13 0.155 0.13 14,329,518
Feb 22 2021 0.13 0.0225 20.93% 0.115 0.135 0.105 8,577,044
Feb 19 2021 0.1075 0.0165 18.13% 0.095 0.115 0.094 12,853,138
Feb 18 2021 0.091 0.001 1.11% 0.089 0.093 0.089 2,717,291
Feb 17 2021 0.09 0.006 7.14% 0.085 0.09 0.082 9,487,286
Feb 16 2021 0.084 -0.002 -2.33% 0.085 0.086 0.083 884,520
Feb 15 2021 0.086 0.001 1.18% 0.084 0.087 0.08 4,966,136
Feb 12 2021 0.085 0.001 1.19% 0.085 0.085 0.081 3,341,102
Feb 11 2021 0.084 -0.001 -1.18% 0.086 0.086 0.081 4,166,768
Feb 10 2021 0.085 -0.002 -2.3% 0.089 0.089 0.085 3,292,843
Feb 09 2021 0.087 -0.001 -1.14% 0.09 0.092 0.085 12,657,219
Feb 08 2021 0.088 0.00 0.0% 0.088 0.088 0.088 0.00
Feb 05 2021 0.088 0.00 0.0% 0.088 0.091 0.086 5,376,540
Feb 04 2021 0.088 -0.002 -2.22% 0.089 0.095 0.085 14,243,808
Feb 03 2021 0.09 0.011 13.92% 0.08 0.095 0.079 8,494,655
Feb 02 2021 0.079 0.00 0.0% 0.078 0.084 0.078 4,392,747
Feb 01 2021 0.079 -0.009 -10.23% 0.083 0.085 0.073 13,546,308
Jan 29 2021 0.088 0.002 2.33% 0.087 0.09 0.083 7,519,440
Jan 28 2021 0.086 -0.002 -2.27% 0.088 0.089 0.082 8,838,400
Jan 27 2021 0.088 -0.001 -1.12% 0.092 0.095 0.087 20,041,379
Jan 26 2021 0.089 0.00 +0.00% 0.09 0.105 0.083 0.00
Jan 25 2021 0.089 0.015 20.27% 0.09 0.105 0.083 70,570,202
Jan 22 2021 0.074 0.003 4.23% 0.074 0.076 0.067 27,913,758
Jan 21 2021 0.071 -0.019 -21.11% 0.075 0.08 0.066 61,576,525
Jan 20 2021 0.09 0.057 172.73% 0.044 0.097 0.041 228,952,361
Jan 19 2021 0.033 -0.001 -2.94% 0.034 0.035 0.033 844,115
Jan 18 2021 0.034 0.00 0.0% 0.034 0.034 0.033 255,000
Jan 15 2021 0.034 -0.003 -8.11% 0.035 0.038 0.031 4,341,538
Jan 14 2021 0.037 -0.002 -5.13% 0.039 0.039 0.037 631,642
Jan 13 2021 0.039 0.003 8.33% 0.036 0.039 0.036 883,021
Jan 12 2021 0.036 0.001 2.86% 0.035 0.036 0.034 352,698
Jan 11 2021 0.035 -0.003 -7.89% 0.038 0.038 0.035 893,659
Jan 08 2021 0.038 -0.001 -2.56% 0.039 0.039 0.037 1,115,881
Jan 07 2021 0.039 0.00 0.0% 0.04 0.04 0.039 246,121
Jan 06 2021 0.039 0.002 5.41% 0.039 0.039 0.038 1,019,797
Jan 05 2021 0.037 0.002 5.71% 0.037 0.039 0.037 3,180,587
Jan 04 2021 0.035 0.003 9.38% 0.035 0.035 0.033 951,507
Jan 01 2021 0.032 0.00 +0.00% 0.033 0.034 0.032 0.00
Dec 31 2020 0.032 0.00 +0.00% 0.033 0.034 0.032 0.00
Dec 31 2020 0.032 -0.0015 -4.48% 0.033 0.034 0.032 496,702
Dec 30 2020 0.0335 -0.0005 -1.47% 0.034 0.034 0.0335 41,922
Dec 29 2020 0.034 0.00 0.0% 0.035 0.035 0.031 3,271,509
Dec 28 2020 0.034 0.00 +0.00% 0.034 0.035 0.034 0.00
Dec 25 2020 0.034 0.00 +0.00% 0.034 0.035 0.034 0.00
Dec 24 2020 0.034 0.00 +0.00% 0.034 0.035 0.034 0.00
Dec 23 2020 0.034 0.00 0.0% 0.034 0.035 0.034 393,517
Dec 23 2020 0.034 0.00 0.0% 0.034 0.035 0.033 654,405
Dec 22 2020 0.034 0.00 0.0% 0.035 0.035 0.033 1,788,999
Dec 21 2020 0.034 -0.001 -2.86% 0.035 0.035 0.033 949,182
Dec 18 2020 0.035 0.00 0.0% 0.038 0.038 0.035 1,720,125
Dec 17 2020 0.035 -0.001 -2.78% 0.036 0.036 0.035 1,084,853
Dec 16 2020 0.036 0.003 9.09% 0.034 0.037 0.034 2,474,557
Dec 15 2020 0.033 -0.003 -8.33% 0.036 0.036 0.033 1,733,243
Dec 14 2020 0.036 0.00 0.0% 0.038 0.038 0.036 290,805
Dec 11 2020 0.036 0.002 5.88% 0.036 0.037 0.033 1,807,558
Dec 10 2020 0.034 -0.002 -5.56% 0.036 0.036 0.032 3,755,630
Dec 09 2020 0.036 -0.0015 -4.0% 0.038 0.038 0.036 1,304,294
Dec 08 2020 0.0375 0.0005 1.35% 0.038 0.038 0.037 921,585
Dec 07 2020 0.037 -0.002 -5.13% 0.039 0.039 0.037 1,401,405
Your Recent History
ASX
HMX
Hammer Met..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

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

P: V: D:20210306 02:44:56