Canada markets closed

Harvest Minerals Limited (HMI.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
2.00000.0000 (0.00%)
At close: 04:35PM BST
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 20240.00000.00000.00002.00002.000099,200
May 01, 20242.00002.10001.90002.00002.000070,002
Apr 30, 20242.05002.20001.90002.00002.0000479,019
Apr 29, 20241.85002.20001.75002.05002.0500851,030
Apr 26, 20241.85002.00001.70001.85001.850051,061
Apr 25, 20241.85002.00001.70001.85001.850029,394
Apr 24, 20241.85001.97001.85001.85001.8500365,482
Apr 23, 20241.85002.10001.70001.85001.8500276,610
Apr 22, 20242.00002.10001.60001.85001.8500839,945
Apr 19, 20242.00002.20001.80002.00002.00009,983
Apr 18, 20242.00002.08001.90002.00002.0000137,405
Apr 17, 20242.00002.20001.80002.00002.000091,889
Apr 16, 20242.05002.08001.80002.00002.00001,046,714
Apr 15, 20241.80002.20001.80002.05002.0500744,779
Apr 12, 20242.05002.30001.62901.80001.80002,287,507
Apr 11, 20241.95002.30001.60002.05002.05002,546,738
Apr 10, 20241.25003.40001.38002.10002.100013,086,983
Apr 09, 20241.25001.39401.12701.25001.2500246,270
Apr 08, 20241.35001.40001.10001.25001.2500465,239
Apr 05, 20241.35001.40001.30001.35001.350018,439
Apr 04, 20241.50001.40001.30001.35001.3500597,772
Apr 03, 20241.50001.44601.40001.50001.5000126,586
Apr 02, 20241.47501.60001.40001.50001.500085,089
Mar 28, 20241.47501.55001.40001.47501.475085,044
Mar 27, 20241.47501.55001.54001.47501.4750150,372
Mar 26, 20241.47501.55001.42201.47501.47505,382
Mar 25, 20241.52501.60001.47201.47501.4750319,743
Mar 22, 20241.52501.65001.45001.52501.5250176,887
Mar 21, 20241.50001.60001.40001.52501.5250308,901
Mar 20, 20241.50001.60001.40001.50001.5000116,683
Mar 19, 20241.50001.60001.45001.50001.500074,970
Mar 18, 20241.65001.80001.42001.57001.57002,274,865
Mar 15, 20241.60001.80001.50001.65001.6500287,525
Mar 14, 20241.60001.64001.52001.60001.6000122,249
Mar 13, 20241.60001.73501.50001.60001.6000450,542
Mar 12, 20241.60001.73501.50001.73501.7350460,847
Mar 11, 20241.40001.70001.30001.60001.6000862,331
Mar 08, 20241.15001.50001.10001.35001.3500843,164
Mar 07, 20241.15001.30001.00001.15001.150055,973
Mar 06, 20241.15001.17701.12001.15001.150035,715
Mar 05, 20241.15001.30001.00001.15001.1500124,687
Mar 04, 20241.15001.29001.29001.15001.150025,430
Mar 01, 20241.15001.28001.15001.15001.1500120,195
Feb 29, 20241.15001.29001.29001.15001.1500155
Feb 28, 20241.20001.30001.00001.15001.1500261,316
Feb 27, 20241.20001.29001.10001.20001.2000158,132
Feb 26, 20241.15001.30001.21001.20001.20001,012,529
Feb 23, 20241.15001.25001.20001.20001.2000136,784
Feb 22, 20241.15001.23801.12601.15001.1500219,434
Feb 21, 20241.00001.27001.00001.15001.15003,459,019
Feb 20, 20240.90001.00000.82001.00001.0000250,163
Feb 19, 20240.90000.98000.94000.90000.9000174,818
Feb 16, 20241.00001.10000.80000.90000.90001,611,352
Feb 15, 20240.85001.06000.75001.00001.00001,876,608
Feb 14, 20240.85000.87700.80000.85000.850012,046
Feb 13, 20240.85000.87700.80000.85000.85008,820
Feb 12, 20240.85000.87700.87400.85000.85009,592
Feb 09, 20240.85000.90000.80000.90000.9000120,004
Feb 08, 20240.85000.90000.80000.85000.8500659,915
Feb 07, 20240.85000.86700.83500.85000.8500100,906
Feb 06, 20240.85000.90000.75000.85000.8500628,341
Feb 05, 20241.00001.10000.81500.85000.85001,109,539
Feb 02, 20241.00001.10000.92001.00001.0000221,027
Feb 01, 20240.97501.10000.92501.00001.0000578,039
Jan 31, 20241.15001.10000.90001.00001.0000722,774
Jan 30, 20241.15001.20001.10001.15001.1500609,879
Jan 29, 20241.25001.30001.11001.15001.1500142,758
Jan 26, 20241.25001.27801.20001.22501.2250205,043
Jan 25, 20241.25001.30001.15001.22501.2250211,675
Jan 24, 20241.25001.30001.20001.22501.225055,552
Jan 23, 20241.32501.40001.15001.22501.22502,674,658
Jan 22, 20241.10001.33001.00001.32501.32501,856,133
Jan 19, 20241.05001.10001.00001.05001.0500145,331
Jan 18, 20240.87501.10000.85001.05001.0500945,218
Jan 17, 20240.87500.86000.83000.87500.875031,200
Jan 16, 20240.77500.95000.82500.87500.8750798,545
Jan 15, 20240.82500.90000.78800.77500.7750231,993
Jan 12, 20240.82500.88900.78800.82500.8250109,000
Jan 11, 20240.82500.90000.75000.82500.8250404,694
Jan 10, 20240.82500.78000.78000.82500.82502,476
Jan 09, 20240.82500.89000.78000.82500.8250269,140
Jan 08, 20240.82500.90000.80100.82500.82501,752,982
Jan 05, 20240.78500.84000.77000.82500.82501,162,662
Jan 04, 20240.78500.78200.77100.78500.7850470,000
Jan 03, 20240.77500.80000.77000.78500.7850459,517
Jan 02, 20240.75000.80000.75000.77500.7750262,680
Dec 29, 20230.75000.77000.77000.75000.7500226,651
Dec 28, 20230.75000.80000.70000.75000.7500587,474
Dec 27, 20230.71000.80000.70000.75000.75001,493,225
Dec 22, 20230.71000.70800.70000.71000.7100330,477
Dec 21, 20230.71000.72000.70000.71000.71006,125
Dec 20, 20230.71000.70800.70800.71000.710049,665
Dec 19, 20230.71000.72000.70000.71000.710016,487
Dec 18, 20230.71000.70000.69400.71000.710054,539
Dec 15, 20230.71000.72000.72000.71000.7100170,871
Dec 14, 20230.77500.77800.70000.71000.7100576,070
Dec 13, 20230.71000.77000.70000.77500.7750555,999
Dec 12, 20230.71000.71900.60700.71000.71001,738,803
Dec 11, 20230.90000.90000.70000.71000.71001,647,757
Dec 08, 20230.90000.85000.85000.90000.90004,579
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...