Horizon Gold Limited (HRN.AX)

ASX - ASX Delayed Price. Currency in AUD

Add to watchlist

0.2850

0.0000

(0.00%)

At close: 11:26AM AEST

Time Period:

Jun 26, 2023 - Jun 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 25, 2024	0.2850	0.2850	0.2850	0.2850	0.2850	-
Jun 24, 2024	0.2850	0.2850	0.2850	0.2850	0.2850	-
Jun 21, 2024	0.2750	0.2850	0.2750	0.2850	0.2850	186,458
Jun 20, 2024	0.2800	0.2800	0.2650	0.2650	0.2650	64,065
Jun 19, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
Jun 18, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	4,191
Jun 17, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	23,493
Jun 14, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
Jun 13, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	12,272
Jun 12, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	4,935
Jun 11, 2024	0.2700	0.2800	0.2700	0.2800	0.2800	15,228
Jun 07, 2024	0.2650	0.2650	0.2650	0.2650	0.2650	10,000
Jun 06, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	-
Jun 05, 2024	0.2650	0.2700	0.2650	0.2700	0.2700	3,290
Jun 04, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	-
Jun 03, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	-
May 31, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	1,183
May 30, 2024	0.2650	0.2650	0.2650	0.2650	0.2650	5,000
May 29, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	-
May 28, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	300
May 27, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	1,900
May 24, 2024	0.2750	0.2750	0.2750	0.2750	0.2750	-
May 23, 2024	0.2750	0.2750	0.2750	0.2750	0.2750	-
May 22, 2024	0.2750	0.2750	0.2750	0.2750	0.2750	-
May 21, 2024	0.2900	0.2900	0.2750	0.2750	0.2750	24,649
May 20, 2024	0.2900	0.3000	0.2875	0.2900	0.2900	107,249
May 17, 2024	0.2850	0.3000	0.2850	0.3000	0.3000	11,500
May 16, 2024	0.2800	0.3000	0.2800	0.3000	0.3000	9,319
May 15, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	6,000
May 14, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	1,345
May 13, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	2,655
May 10, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	15,000
May 09, 2024	0.3000	0.3200	0.3000	0.3200	0.3200	9,957
May 08, 2024	0.2750	0.3000	0.2750	0.3000	0.3000	62,454
May 07, 2024	0.2400	0.2600	0.2400	0.2600	0.2600	25,737
May 06, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	5,000
May 03, 2024	0.2600	0.2700	0.2450	0.2700	0.2700	35,563
May 02, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	-
May 01, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	760
Apr 30, 2024	0.2600	0.2700	0.2600	0.2700	0.2700	1,514
Apr 29, 2024	0.2800	0.2800	0.2700	0.2700	0.2700	19,967
Apr 26, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	12,533
Apr 24, 2024	0.2850	0.2850	0.2700	0.2700	0.2700	17,467
Apr 23, 2024	0.2850	0.2850	0.2800	0.2800	0.2800	25,000
Apr 22, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
Apr 19, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	10,000
Apr 18, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	10,000
Apr 17, 2024	0.2600	0.2700	0.2600	0.2600	0.2600	47,547
Apr 16, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	33,000
Apr 15, 2024	0.2750	0.2750	0.2550	0.2600	0.2600	114,994
Apr 12, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Apr 11, 2024	0.2950	0.3000	0.2850	0.3000	0.3000	91,692
Apr 10, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Apr 09, 2024	0.2800	0.3000	0.2800	0.3000	0.3000	4,637
Apr 08, 2024	0.2550	0.2800	0.2200	0.2800	0.2800	66,802
Apr 05, 2024	0.2600	0.2600	0.2500	0.2500	0.2500	35,000
Apr 04, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	15,000
Apr 03, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	-
Apr 02, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	-
Mar 28, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	-
Mar 27, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	5,000
Mar 26, 2024	0.2950	0.2950	0.2950	0.2950	0.2950	15,000
Mar 25, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Mar 22, 2024	0.3050	0.3050	0.3000	0.3000	0.3000	33,333
Mar 21, 2024	0.2950	0.2950	0.2950	0.2950	0.2950	5,000
Mar 20, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
Mar 19, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
Mar 18, 2024	0.3200	0.3200	0.2900	0.2900	0.2900	150,000
Mar 15, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
Mar 14, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
Mar 13, 2024	0.2700	0.2900	0.2700	0.2900	0.2900	6,467
Mar 12, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	-
Mar 11, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	-
Mar 08, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	2,910
Mar 07, 2024	0.2450	0.2450	0.2450	0.2450	0.2450	-
Mar 06, 2024	0.2450	0.2450	0.2450	0.2450	0.2450	-
Mar 05, 2024	0.2450	0.2450	0.2450	0.2450	0.2450	-
Mar 04, 2024	0.2450	0.2450	0.2450	0.2450	0.2450	-
Mar 01, 2024	0.2450	0.2450	0.2450	0.2450	0.2450	-
Feb 29, 2024	0.2450	0.2450	0.2450	0.2450	0.2450	-
Feb 28, 2024	0.2600	0.2600	0.2200	0.2450	0.2450	68,036
Feb 27, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	-
Feb 26, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	16,994
Feb 23, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	-
Feb 22, 2024	0.2750	0.2750	0.2600	0.2600	0.2600	21,424
Feb 21, 2024	0.2750	0.2750	0.2750	0.2750	0.2750	-
Feb 20, 2024	0.2750	0.2750	0.2750	0.2750	0.2750	-
Feb 19, 2024	0.2750	0.2750	0.2750	0.2750	0.2750	-
Feb 16, 2024	0.2750	0.2750	0.2750	0.2750	0.2750	-
Feb 15, 2024	0.2750	0.2750	0.2750	0.2750	0.2750	-
Feb 14, 2024	0.2750	0.2750	0.2750	0.2750	0.2750	8,000
Feb 13, 2024	0.2750	0.2750	0.2750	0.2750	0.2750	-
Feb 12, 2024	0.2750	0.2750	0.2750	0.2750	0.2750	54,000
Feb 09, 2024	0.2750	0.2750	0.2750	0.2750	0.2750	-
Feb 08, 2024	0.2750	0.2750	0.2750	0.2750	0.2750	-
Feb 07, 2024	0.2850	0.2850	0.2750	0.2750	0.2750	1,400
Feb 06, 2024	0.2750	0.2750	0.2750	0.2750	0.2750	-
Feb 05, 2024	0.2750	0.2750	0.2750	0.2750	0.2750	-
Feb 02, 2024	0.2750	0.2750	0.2750	0.2750	0.2750	-
Feb 01, 2024	0.2750	0.2750	0.2750	0.2750	0.2750	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,788.48-60.11(-0.28%)

S&P 5005,469.30+21.43(+0.39%)

DOW39,112.16-299.05(-0.76%)

CAD/USD0.7323-0.0000(-0.00%)

CRUDE OIL81.36+0.53(+0.66%)

Bitcoin CAD84,122.59+742.85(+0.89%)

Horizon Gold Limited (HRN.AX)

S&P/TSX
21,788.48
-60.11(-0.28%)

S&P 500
5,469.30
+21.43(+0.39%)

DOW
39,112.16
-299.05(-0.76%)

CAD/USD
0.7323
-0.0000(-0.00%)

CRUDE OIL
81.36
+0.53(+0.66%)

Bitcoin CAD
84,122.59
+742.85(+0.89%)