Hemlo Explorers Inc. (HMLO.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.0450

0.0000

(0.00%)

At close: 11:29AM EDT

Time Period:

Apr 17, 2023 - Apr 17, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 17, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	10,000
Apr 16, 2024	0.0500	0.0500	0.0450	0.0450	0.0450	105,000
Apr 15, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Apr 12, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	4,000
Apr 11, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	5,000
Apr 10, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	35,000
Apr 09, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Apr 08, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	50,000
Apr 05, 2024	0.0600	0.0600	0.0500	0.0500	0.0500	38,500
Apr 04, 2024	0.0450	0.0600	0.0450	0.0600	0.0600	125,000
Apr 03, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	36,333
Apr 02, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Apr 01, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	44,000
Mar 28, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	35,000
Mar 27, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	26,000
Mar 26, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Mar 25, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	29,000
Mar 22, 2024	0.0350	0.0400	0.0350	0.0350	0.0350	175,000
Mar 21, 2024	0.0400	0.0400	0.0300	0.0350	0.0350	164,000
Mar 20, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Mar 19, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Mar 18, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Mar 15, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Mar 14, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Mar 13, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Mar 12, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Mar 11, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	13,000
Mar 08, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 07, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 06, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	6,020
Mar 05, 2024	0.0300	0.0400	0.0300	0.0400	0.0400	50,000
Mar 04, 2024	0.0400	0.0400	0.0300	0.0350	0.0350	120,000
Mar 01, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	11,500
Feb 29, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	92,052
Feb 28, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	2,000
Feb 27, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Feb 26, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	97,000
Feb 23, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 22, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 21, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	73,000
Feb 20, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 16, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	14,000
Feb 15, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 14, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,158
Feb 13, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Feb 12, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Feb 09, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Feb 08, 2024	0.0450	0.0450	0.0350	0.0350	0.0350	88,000
Feb 07, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	1,000
Feb 06, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Feb 05, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Feb 02, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	109,000
Feb 01, 2024	0.0500	0.0500	0.0400	0.0400	0.0400	101,000
Jan 31, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	34,000
Jan 30, 2024	0.0600	0.0600	0.0500	0.0500	0.0500	17,000
Jan 29, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	4,000
Jan 26, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	6,000
Jan 25, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Jan 24, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Jan 23, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Jan 22, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	60,000
Jan 19, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Jan 18, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Jan 17, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Jan 16, 2024	0.0700	0.0700	0.0600	0.0600	0.0600	35,000
Jan 15, 2024	0.0600	0.0600	0.0500	0.0500	0.0500	81,500
Jan 12, 2024	0.0750	0.0750	0.0750	0.0750	0.0750	-
Jan 11, 2024	0.0750	0.0750	0.0750	0.0750	0.0750	-
Jan 10, 2024	0.0750	0.0750	0.0750	0.0750	0.0750	-
Jan 09, 2024	0.0750	0.0750	0.0750	0.0750	0.0750	-
Jan 08, 2024	0.0750	0.0750	0.0750	0.0750	0.0750	2,000
Jan 05, 2024	0.0750	0.0750	0.0700	0.0750	0.0750	52,000
Jan 04, 2024	0.0550	0.0550	0.0500	0.0550	0.0550	116,000
Jan 03, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Jan 02, 2024	0.0500	0.0550	0.0500	0.0550	0.0550	50,000
Dec 29, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	1,000
Dec 28, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	16,000
Dec 27, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	-
Dec 22, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	-
Dec 21, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	4,000
Dec 20, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	3,000
Dec 19, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
Dec 18, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
Dec 15, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	1,000
Dec 14, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Dec 13, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	150,000
Dec 12, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Dec 11, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	132,125
Dec 08, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	39,000
Dec 07, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	-
Dec 06, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	5,000
Dec 05, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	5,000
Dec 04, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	2,000
Dec 01, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Nov 30, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	78,500
Nov 29, 2023	0.0500	0.0500	0.0400	0.0400	0.0400	389,560
Nov 28, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Nov 27, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Nov 24, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Nov 23, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,656.05+13.18(+0.06%)

S&P 5005,022.21-29.20(-0.58%)

DOW37,753.31-45.66(-0.12%)

CAD/USD0.7271+0.0007(+0.09%)

CRUDE OIL82.78+0.09(+0.11%)

Bitcoin CAD84,703.07-3,176.81(-3.61%)

Hemlo Explorers Inc. (HMLO.V)

S&P/TSX
21,656.05
+13.18(+0.06%)

S&P 500
5,022.21
-29.20(-0.58%)

DOW
37,753.31
-45.66(-0.12%)

CAD/USD
0.7271
+0.0007(+0.09%)

CRUDE OIL
82.78
+0.09(+0.11%)

Bitcoin CAD
84,703.07
-3,176.81(-3.61%)