Canada markets open in 6 hours 43 minutes

Horizonte Minerals Plc (HZM.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
0.3250+0.0500 (+18.18%)
At close: 03:56PM BST
Time Period:
May 28, 2023 - May 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
May 24, 20240.00330.00330.00330.00330.0033-
May 23, 20240.00330.00330.00330.00330.0033-
May 22, 20240.00330.00330.00330.00330.0033-
May 21, 20240.00330.00330.00330.00330.0033-
May 20, 20240.00330.00330.00330.00330.0033-
May 17, 20240.00330.00330.00330.00330.0033-
May 16, 20240.32500.32500.32500.32500.3250-
May 15, 20240.27500.35000.29800.32500.32503,042,761
May 14, 20240.30000.32000.25100.27500.27502,675,182
May 13, 20240.30000.37000.27600.30000.30003,247,014
May 10, 20240.32500.35000.26500.30000.30001,227,084
May 09, 20240.30000.35000.25000.32500.3250321,733
May 08, 20240.30000.35000.28000.30000.3000370,748
May 07, 20240.32500.35000.25000.35000.35001,956,200
May 03, 20240.30000.34800.25000.32500.32502,062,187
May 02, 20240.32500.34000.27500.30000.30004,010,280
May 01, 20240.25000.39000.30000.32500.32505,069,250
Apr 30, 20240.42500.45000.40000.41000.41001,100,257
Apr 29, 20240.42500.45000.40000.42500.42501,560,721
Apr 26, 20240.47500.46000.40600.45000.45004,156,473
Apr 25, 20240.47500.48400.45000.47500.47503,954,803
Apr 24, 20240.50000.50000.45800.47500.47506,493,036
Apr 23, 20240.42500.55000.41300.50000.500013,671,336
Apr 22, 20240.42500.45000.40000.42500.42505,044,776
Apr 19, 20240.42500.45000.40000.42500.42502,851,442
Apr 18, 20240.40000.45000.39900.42500.42504,560,831
Apr 17, 20240.47500.45300.36500.40000.40005,679,803
Apr 16, 20240.40000.50000.30000.47500.475031,894,032
Apr 15, 20240.87500.92200.37500.39000.390052,532,765
Apr 12, 20242.37502.49002.30302.37502.3750297,367
Apr 11, 20242.37502.40002.25002.37502.3750231,936
Apr 10, 20242.25002.50002.00002.37502.37501,584,286
Apr 09, 20242.25002.41002.16102.25002.2500357,939
Apr 08, 20242.12502.50002.00002.25002.25001,294,232
Apr 05, 20242.25002.50002.00002.12502.12501,558,084
Apr 04, 20242.12502.50002.05002.12502.12502,683,462
Apr 03, 20241.87502.25001.81002.12502.12501,877,570
Apr 02, 20241.62502.45001.55001.87501.87506,088,358
Mar 28, 20243.75004.40001.27501.50001.500014,495,776
Mar 27, 20244.12504.25003.65003.75003.7500551,574
Mar 26, 20244.12504.18204.00004.12504.125085,568
Mar 25, 20243.62504.31303.59004.12504.12501,903,044
Mar 22, 20243.62503.75003.50003.62503.6250230,751
Mar 21, 20243.25003.75003.20003.62503.62501,988,031
Mar 20, 20243.25003.50003.08503.25003.2500267,165
Mar 19, 20243.25003.50003.00003.25003.2500319,521
Mar 18, 20243.00003.44002.92503.25003.2500406,557
Mar 15, 20243.12503.41002.64503.00003.00001,174,785
Mar 14, 20243.62503.75003.50003.62503.6250541,079
Mar 13, 20243.62503.74303.50003.62503.6250518,669
Mar 12, 20243.37503.75003.41003.62503.6250779,567
Mar 11, 20243.50003.75003.25003.50003.5000399,930
Mar 08, 20243.50003.99003.50003.50003.50001,518,838
Mar 07, 20243.50003.75003.28003.50003.5000814,810
Mar 06, 20243.62503.75003.25003.75003.7500488,052
Mar 05, 20243.25003.74303.16603.62503.62501,688,251
Mar 04, 20243.25003.50003.00003.25003.2500736,103
Mar 01, 20243.75003.52503.00003.25003.25002,091,786
Feb 29, 20243.75003.95003.50003.75003.75001,333,289
Feb 28, 20244.00004.00003.75003.84003.84001,480,914
Feb 27, 20244.12504.25003.92004.00004.0000909,986
Feb 26, 20244.00004.59003.97304.12504.12502,767,764
Feb 23, 20243.62504.25003.55504.12504.12504,290,650
Feb 22, 20243.00004.24302.65003.50003.50009,089,454
Feb 21, 20243.50003.70002.50003.10003.10007,538,405
Feb 20, 20245.50005.00002.65003.50003.500086,015,180
Feb 19, 20248.85008.86008.35708.50008.5000799,546
Feb 16, 20249.15009.25008.64308.85008.8500335,115
Feb 15, 20249.25009.40009.00009.15009.1500221,219
Feb 14, 20249.25009.40009.00009.25009.2500216,242
Feb 13, 20249.40009.40009.00009.25009.2500284,409
Feb 12, 20249.55009.70009.00009.40009.4000446,429
Feb 09, 20249.65009.70009.08009.55009.5500390,842
Feb 08, 20249.65009.75009.50009.60009.6000215,800
Feb 07, 202410.250010.17509.55009.65009.6500433,727
Feb 06, 202410.150010.375010.000010.250010.2500278,622
Feb 05, 20249.875010.50009.500010.150010.15004,665,743
Feb 02, 20249.750010.15009.50009.87509.8750231,019
Feb 01, 202410.025010.14009.57809.75009.7500482,213
Jan 31, 20249.900010.88009.854010.150010.15002,229,633
Jan 30, 20249.60009.99509.50009.90009.9000552,155
Jan 29, 20249.60009.70009.50009.70009.7000290,317
Jan 26, 20249.750010.00009.50009.60009.6000532,506
Jan 25, 202410.125010.25009.50009.75009.75001,120,005
Jan 24, 202410.250010.250010.025010.125010.1250234,962
Jan 23, 202410.250010.250010.000010.250010.2500684,591
Jan 22, 202410.625010.750010.081010.250010.25003,026,940
Jan 19, 202410.875011.450010.500010.625010.62504,893,719
Jan 18, 202411.000011.250010.750010.750010.7500412,939
Jan 17, 202411.250011.385010.750011.000011.0000288,450
Jan 16, 202411.750011.775011.025011.250011.2500342,796
Jan 15, 202411.300012.798011.138011.625011.62501,683,177
Jan 12, 202411.750011.738010.500011.625011.62502,058,499
Jan 11, 202412.625012.600011.264011.750011.75001,153,939
Jan 10, 202412.875013.050011.875012.625012.62502,091,297
Jan 09, 202415.750012.950012.500012.750012.75009,809,381
Jan 08, 202418.000018.187015.761016.100016.10005,504,966
Jan 05, 202416.625018.500016.400018.000018.00004,099,038
Jan 04, 202417.125019.000015.000016.875016.87506,412,612
Jan 03, 202411.375017.250011.125016.375016.37509,775,834
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...