Horizon Minerals Limited (HRZ.AX)

ASX - ASX Delayed Price. Currency in AUD

Add to watchlist

0.0500

+0.0040

(+8.70%)

As of 12:08PM AEST. Market open.

Time Period:

May 23, 2023 - May 23, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 23, 2024	0.0480	0.0510	0.0480	0.0500	0.0500	457,535
May 22, 2024	0.0550	0.0550	0.0450	0.0460	0.0460	850,753
May 21, 2024	0.0570	0.0580	0.0540	0.0550	0.0550	1,194,199
May 20, 2024	0.0530	0.0590	0.0530	0.0570	0.0570	1,153,063
May 17, 2024	0.0520	0.0530	0.0510	0.0520	0.0520	240,050
May 16, 2024	0.0550	0.0550	0.0510	0.0520	0.0520	1,088,202
May 15, 2024	0.0520	0.0530	0.0470	0.0530	0.0530	998,559
May 14, 2024	0.0490	0.0500	0.0450	0.0500	0.0500	923,171
May 13, 2024	0.0430	0.0500	0.0430	0.0480	0.0480	1,443,939
May 10, 2024	0.0400	0.0420	0.0380	0.0420	0.0420	1,252,206
May 09, 2024	0.0400	0.0400	0.0370	0.0380	0.0380	376,604
May 08, 2024	0.0380	0.0400	0.0370	0.0400	0.0400	337,830
May 07, 2024	0.0410	0.0420	0.0370	0.0380	0.0380	830,770
May 06, 2024	0.0340	0.0440	0.0340	0.0410	0.0410	1,745,280
May 03, 2024	0.0370	0.0380	0.0340	0.0340	0.0340	257,012
May 02, 2024	0.0350	0.0370	0.0350	0.0370	0.0370	583,847
May 01, 2024	0.0320	0.0350	0.0320	0.0350	0.0350	214,259
Apr 30, 2024	0.0330	0.0330	0.0320	0.0320	0.0320	590,692
Apr 29, 2024	0.0340	0.0350	0.0330	0.0340	0.0340	888,025
Apr 26, 2024	0.0350	0.0350	0.0340	0.0350	0.0350	45,516
Apr 24, 2024	0.0340	0.0340	0.0330	0.0340	0.0340	351,001
Apr 23, 2024	0.0360	0.0360	0.0350	0.0360	0.0360	108,225
Apr 22, 2024	0.0360	0.0370	0.0350	0.0370	0.0370	228,167
Apr 19, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	299,483
Apr 18, 2024	0.0350	0.0370	0.0340	0.0350	0.0350	466,763
Apr 17, 2024	0.0300	0.0330	0.0300	0.0330	0.0330	697,318
Apr 16, 2024	0.0360	0.0360	0.0300	0.0310	0.0310	1,472,202
Apr 15, 2024	0.0370	0.0370	0.0360	0.0360	0.0360	74,707
Apr 12, 2024	0.0370	0.0370	0.0360	0.0360	0.0360	264,535
Apr 11, 2024	0.0360	0.0370	0.0360	0.0370	0.0370	41,451
Apr 10, 2024	0.0390	0.0390	0.0350	0.0380	0.0380	926,550
Apr 09, 2024	0.0380	0.0410	0.0380	0.0380	0.0380	557,474
Apr 08, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	152,432
Apr 05, 2024	0.0370	0.0370	0.0350	0.0350	0.0350	441,900
Apr 04, 2024	0.0360	0.0380	0.0340	0.0380	0.0380	346,834
Apr 03, 2024	0.0360	0.0360	0.0340	0.0360	0.0360	208,289
Apr 02, 2024	0.0330	0.0360	0.0330	0.0360	0.0360	1,566,122
Mar 28, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	205,910
Mar 27, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	220,000
Mar 26, 2024	0.0340	0.0340	0.0330	0.0330	0.0330	106,945
Mar 25, 2024	0.0330	0.0350	0.0330	0.0340	0.0340	115,000
Mar 22, 2024	0.0340	0.0340	0.0330	0.0330	0.0330	600,668
Mar 21, 2024	0.0340	0.0350	0.0330	0.0340	0.0340	756,596
Mar 20, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Mar 19, 2024	0.0340	0.0350	0.0340	0.0350	0.0350	130,000
Mar 18, 2024	0.0340	0.0340	0.0320	0.0330	0.0330	387,425
Mar 15, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	58,003
Mar 14, 2024	0.0330	0.0350	0.0330	0.0350	0.0350	288,586
Mar 13, 2024	0.0340	0.0350	0.0330	0.0330	0.0330	432,444
Mar 12, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	29,125
Mar 11, 2024	0.0360	0.0360	0.0320	0.0320	0.0320	854,459
Mar 08, 2024	0.0350	0.0370	0.0350	0.0370	0.0370	302,547
Mar 07, 2024	0.0380	0.0380	0.0350	0.0350	0.0350	211,093
Mar 06, 2024	0.0370	0.0380	0.0370	0.0380	0.0380	33,646
Mar 05, 2024	0.0350	0.0360	0.0330	0.0360	0.0360	345,705
Mar 04, 2024	0.0390	0.0390	0.0360	0.0360	0.0360	531,159
Mar 01, 2024	0.0420	0.0440	0.0390	0.0390	0.0390	1,276,437
Feb 29, 2024	0.0420	0.0420	0.0420	0.0420	0.0420	-
Feb 28, 2024	0.0330	0.0430	0.0330	0.0420	0.0420	2,163,582
Feb 27, 2024	0.0310	0.0310	0.0300	0.0300	0.0300	70,774
Feb 26, 2024	0.0310	0.0320	0.0310	0.0310	0.0310	348,149
Feb 23, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	80,645
Feb 22, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
Feb 21, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	30,800
Feb 20, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	42,418
Feb 19, 2024	0.0340	0.0340	0.0320	0.0330	0.0330	343,400
Feb 16, 2024	0.0340	0.0340	0.0330	0.0340	0.0340	169,211
Feb 15, 2024	0.0340	0.0340	0.0310	0.0340	0.0340	495,651
Feb 14, 2024	0.0360	0.0360	0.0350	0.0350	0.0350	129,253
Feb 13, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	189,327
Feb 12, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	-
Feb 09, 2024	0.0360	0.0360	0.0340	0.0340	0.0340	59,608
Feb 08, 2024	0.0350	0.0360	0.0340	0.0360	0.0360	44,529
Feb 07, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	175,000
Feb 06, 2024	0.0360	0.0360	0.0340	0.0340	0.0340	179,809
Feb 05, 2024	0.0350	0.0360	0.0340	0.0360	0.0360	555,064
Feb 02, 2024	0.0350	0.0360	0.0350	0.0360	0.0360	346,171
Feb 01, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	41,532
Jan 31, 2024	0.0370	0.0370	0.0355	0.0360	0.0360	140,000
Jan 30, 2024	0.0330	0.0350	0.0330	0.0350	0.0350	39,804
Jan 29, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	100,000
Jan 25, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jan 24, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	105,178
Jan 23, 2024	0.0370	0.0370	0.0350	0.0350	0.0350	117,736
Jan 22, 2024	0.0350	0.0370	0.0350	0.0370	0.0370	251,270
Jan 19, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	31,807
Jan 18, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	238,340
Jan 17, 2024	0.0360	0.0360	0.0350	0.0350	0.0350	307,208
Jan 16, 2024	0.0370	0.0370	0.0350	0.0350	0.0350	114,837
Jan 15, 2024	0.0370	0.0370	0.0370	0.0370	0.0370	-
Jan 12, 2024	0.0370	0.0370	0.0350	0.0370	0.0370	1,204,261
Jan 11, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
Jan 10, 2024	0.0370	0.0370	0.0360	0.0360	0.0360	129,499
Jan 09, 2024	0.0380	0.0380	0.0360	0.0370	0.0370	90,776
Jan 08, 2024	0.0380	0.0380	0.0360	0.0370	0.0370	74,960
Jan 05, 2024	0.0380	0.0390	0.0360	0.0360	0.0360	112,310
Jan 04, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 03, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	35,927
Jan 02, 2024	0.0430	0.0430	0.0420	0.0420	0.0420	45,723
Dec 29, 2023	0.0410	0.0420	0.0400	0.0420	0.0420	170,731
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,346.76-121.40(-0.54%)

S&P 5005,307.01-14.40(-0.27%)

DOW39,671.04-201.95(-0.51%)

CAD/USD0.7310+0.0005(+0.06%)

CRUDE OIL77.16-0.41(-0.53%)

Bitcoin CAD94,989.17-682.73(-0.71%)

Horizon Minerals Limited (HRZ.AX)

S&P/TSX
22,346.76
-121.40(-0.54%)

S&P 500
5,307.01
-14.40(-0.27%)

DOW
39,671.04
-201.95(-0.51%)

CAD/USD
0.7310
+0.0005(+0.06%)

CRUDE OIL
77.16
-0.41(-0.53%)

Bitcoin CAD
94,989.17
-682.73(-0.71%)