|
News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow. |
Currently Mon 24-Jun-17 01:18:07 AM AEST |
Hello... guest [Login] [Register]
|
|
|
|
|
(HMG) HAMELIN GOLD LIMITED Daily Prices...
|
TOC    Company Info for HMG    Limits |
Company Details for (HMG) HAMELIN GOLD LIMITED
Listing Code
| HMG
|
Listing Name
| HAMELIN GOLD LIMITED
|
GICS Sector
| Materials
|
ISIN Name
|
|
ISIN Security
|
|
ISIN Code
| |
Maximum Price date available .. Friday 14th June 2024 Latest price with VOLUME for HMG .. Friday 14th June 2024
HMG is a company listed with the Australian Stock Exchange (ASX).
|
Company    Limits (min and Max values)    Basic |
Legend for Following Tables
Highs & Lows
Type | Price | Volume | RANK |
MIN
| ###
| 2
| 0.2 |
MAX
| 0.22
| 1,497,056
| ### |
| |
|
Limits    Full Scrollable Formatted Daily Prices for HMG    Bottom |
End of day Prices (full format), 150 Days for (HMG) HAMELIN GOLD LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.01 |
2024-Jun-14 Fri
| ###
| ###
| 0.075
| 0.075
| 155,527
| ###
| 6.4
| 6.4
| 0.0 |
2024-Jun-13 Thu
| 0.084
| 0.084
| ###
| ###
| 73,876
| ###
| ###
| ###
| 0.0 |
2024-Jun-12 Wed
| 0.083
| 0.083
| 0.083
| 0.083
|
|
| ###
| ###
| 0.0 |
2024-Jun-11 Tue
| 0.085
| 0.085
| 0.085
| 0.085
|
|
| 78.5
| 78.5
| ### |
2024-Jun-07 Fri
| 0.085
| 0.085
| 0.085
| 0.085
| 0
|
|
|
| ### |
2024-Jun-06 Thu
| ###
| ###
| 0.085
| 0.085
|
|
| ###
| ###
| ### |
2024-Jun-05 Wed
| ###
| ###
| ###
| ###
|
|
| 69.6
| 69.6
| 0.0 |
2024-Jun-04 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2024-Jun-03 Mon
| ###
| ###
| ###
| ###
| 2,223
| 0
| 69.6
| 69.6
| 0.0 |
2024-May-31 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2024-May-30 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2024-May-29 Wed
| ###
| ###
| ###
| ###
|
|
| 73.4
| 73.4
| 0.0 |
2024-May-28 Tue
| 0.089
| ###
| 0.089
| ###
|
|
| 81.2
| 81.2
| 0.0 |
2024-May-27 Mon
| 0.079
| 0.085
| 0.079
| 0.085
|
|
| 95.0
| 95.0
| ### |
2024-May-24 Fri
| 0.075
| 0.075
| 0.075
| 0.075
|
|
| ###
| ###
| 0.0 |
2024-May-23 Thu
| 0.075
| 0.075
| 0.075
| 0.075
| 0
|
|
|
| 0.0 |
2024-May-22 Wed
| 0.075
| 0.075
| 0.075
| 0.075
| 0
|
|
|
| 0.0 |
2024-May-21 Tue
| 0.075
| 0.075
| 0.075
| 0.075
| 24,624
| 1,846
| ###
| ###
| 0.0 |
2024-May-20 Mon
| 0.074
| 0.075
| 0.074
| 0.075
|
|
| 75.5
| 75.5
| 0.0 |
2024-May-17 Fri
| ###
| ###
| ###
| ###
| 2,083
| 0
| 67.9
| 67.9
| 0.0 |
2024-May-16 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-May-15 Wed
| 0.071
| 0.071
| 0.071
| 0.071
| 0
|
|
|
| 0.0 |
2024-May-14 Tue
| 0.071
| 0.071
| 0.071
| 0.071
| 0
|
|
|
| 0.0 |
2024-May-13 Mon
| 0.071
| 0.071
| 0.071
| 0.071
| 0
|
|
|
| 0.0 |
2024-May-10 Fri
| 0.072
| 0.072
| 0.071
| 0.071
|
|
| 22.4
| 22.4
| 0.0 |
2024-May-09 Thu
| 0.071
| 0.071
| 0.071
| 0.071
| 9,878
| ###
| 74.0
| 74.0
| 0.0 |
2024-May-08 Wed
| 0.079
| 0.079
| 0.076
| 0.076
| 50,925
| 3,946
| ###
| ###
| 0.0 |
2024-May-07 Tue
| 0.079
| ###
| 0.079
| ###
| 184,278
| 7,278
| 74.7
| 74.7
| 0.0 |
2024-May-06 Mon
| 0.079
| 0.079
| 0.079
| 0.079
| 10,373
| ###
| ###
| ###
| 0.0 |
2024-May-03 Fri
| 0.076
| 0.076
| 0.076
| 0.076
|
|
| ###
| ###
| 0.0 |
2024-May-02 Thu
| 0.075
| 0.075
| 0.075
| 0.075
| 0
|
|
|
| 0.0 |
2024-May-01 Wed
| 0.075
| 0.075
| 0.075
| 0.075
| 51,884
| ###
| 72.0
| 72.0
| 0.0 |
2024-Apr-30 Tue
| 0.075
| 0.075
| 0.075
| 0.075
|
|
| ###
| ###
| 0.0 |
2024-Apr-29 Mon
| 0.074
| 0.074
| 0.074
| 0.074
| 0
|
|
|
| 0.0 |
2024-Apr-26 Fri
| 0.074
| 0.074
| 0.074
| 0.074
|
|
| ###
| ###
| 0.0 |
2024-Apr-24 Wed
| 0.074
| 0.074
| 0.074
| 0.074
|
|
| 70.8
| 70.8
| 0.0 |
2024-Apr-23 Tue
| 0.074
| 0.074
| 0.074
| 0.074
| 2
| 0
| ###
| ###
| 0.0 |
2024-Apr-22 Mon
| 0.074
| 0.074
| 0.074
| 0.074
| 20,929
| 1,548
| 64.7
| 64.7
| 0.0 |
2024-Apr-19 Fri
| 0.074
| 0.074
| 0.074
| 0.074
| 0
|
|
|
| 0.0 |
2024-Apr-18 Thu
| 0.075
| 0.075
| 0.074
| 0.074
| 229,071
| ###
| 23.0
| 23.0
| 0.0 |
2024-Apr-17 Wed
| 0.076
| 0.076
| 0.076
| 0.076
| 0
|
|
|
| 0.0 |
2024-Apr-16 Tue
| 0.076
| 0.076
| 0.076
| 0.076
|
|
| ###
| ###
| 0.0 |
2024-Apr-15 Mon
| 0.075
| 0.076
| 0.075
| 0.076
|
|
| 82.4
| 82.4
| 0.0 |
2024-Apr-12 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2024-Apr-11 Thu
| ###
| ###
| ###
| ###
|
|
| 59.9
| 59.9
| 0.0 |
2024-Apr-10 Wed
| 0.082
| 0.082
| 0.082
| 0.082
| 0
|
|
|
| 0.0 |
2024-Apr-09 Tue
| ###
| 0.082
| ###
| 0.082
|
|
| ###
| ###
| 0.0 |
2024-Apr-08 Mon
| 0.075
| ###
| 0.075
| ###
|
|
| 94.4
| 94.4
| 0.0 |
2024-Apr-05 Fri
| 0.075
| 0.075
| 0.075
| 0.075
| 0
|
|
|
| 0.0 |
2024-Apr-04 Thu
| 0.075
| 0.075
| 0.075
| 0.075
|
|
| 64.6
| 64.6
| 0.0 |
2024-Apr-03 Wed
| 0.074
| 0.075
| 0.074
| 0.075
|
|
| ###
| ###
| 0.0 |
2024-Apr-02 Tue
| ###
| 0.072
| ###
| 0.072
|
|
| ###
| ###
| 0.0 |
2024-Mar-28 Thu
| 0.072
| 0.072
| 0.072
| 0.072
| 574
| 41
| 57.5
| 57.5
| 0.0 |
2024-Mar-27 Wed
| 0.072
| 0.072
| 0.072
| 0.072
|
|
| ###
| ###
| 0.0 |
2024-Mar-26 Tue
| 0.072
| 0.072
| 0.072
| 0.072
| 0
|
|
|
| 0.0 |
2024-Mar-25 Mon
| 0.072
| 0.072
| 0.072
| 0.072
| 13,888
| ###
| 68.9
| 68.9
| 0.0 |
2024-Mar-22 Fri
| 0.074
| 0.074
| 0.074
| 0.074
| 0
|
|
|
| 0.0 |
2024-Mar-21 Thu
| 0.073
| 0.074
| 0.073
| 0.074
|
|
| 74.3
| 74.3
| 0.0 |
2024-Mar-20 Wed
| 0.074
| 0.074
| 0.074
| 0.074
| 0
|
|
|
| 0.0 |
2024-Mar-19 Tue
| 0.074
| 0.074
| 0.074
| 0.074
| 0
|
|
|
| 0.0 |
2024-Mar-18 Mon
| 0.074
| 0.074
| 0.074
| 0.074
| 0
|
|
|
| 0.0 |
2024-Mar-15 Fri
| 0.073
| 0.074
| 0.073
| 0.074
| 6,488
| 476
| 77.5
| 77.5
| 0.0 |
2024-Mar-14 Thu
| 0.073
| 0.074
| 0.073
| 0.074
|
|
| 79.6
| 79.6
| 0.0 |
2024-Mar-13 Wed
| 0.073
| 0.073
| 0.073
| 0.073
|
|
| ###
| ###
| 0.0 |
2024-Mar-12 Tue
| 0.077
| 0.077
| 0.077
| 0.077
| 0
|
|
|
| 0.0 |
2024-Mar-11 Mon
| 0.077
| 0.077
| 0.077
| 0.077
| 7,070
| 544
| 73.0
| 73.0
| 0.0 |
2024-Mar-08 Fri
| 0.074
| 0.074
| 0.073
| 0.073
|
|
| 22.8
| 22.8
| 0.0 |
2024-Mar-07 Thu
| 0.071
| 0.071
| 0.071
| 0.071
| 0
|
|
|
| 0.0 |
2024-Mar-06 Wed
| 0.071
| 0.071
| 0.071
| 0.071
| 0
|
|
|
| 0.0 |
2024-Mar-05 Tue
| 0.071
| 0.071
| 0.071
| 0.071
| 0
|
|
|
| 0.0 |
2024-Mar-04 Mon
| 0.071
| 0.071
| 0.071
| 0.071
| 0
|
|
|
| 0.0 |
2024-Mar-01 Fri
| 0.071
| 0.071
| 0.071
| 0.071
| 0
|
|
|
| 0.0 |
2024-Feb-29 Thu
| 0.072
| 0.072
| 0.071
| 0.071
|
|
| ###
| ###
| 0.0 |
2024-Feb-28 Wed
| ###
| ###
| 0.071
| 0.071
|
|
| ###
| ###
| 0.0 |
2024-Feb-27 Tue
| ###
| ###
| ###
| ###
| 111,427
| 0
| 71.5
| 71.5
| 0.0 |
2024-Feb-26 Mon
| 0.078
| ###
| 0.078
| ###
|
|
| 86.4
| 86.4
| 0.0 |
2024-Feb-23 Fri
| 0.073
| ###
| 0.073
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-22 Thu
| 0.072
| 0.072
| 0.072
| 0.072
| 947
| ###
| ###
| ###
| 0.0 |
2024-Feb-21 Wed
| 0.074
| 0.074
| 0.073
| 0.073
| 22,347
| 1,642
| ###
| ###
| 0.0 |
2024-Feb-20 Tue
| 0.074
| 0.074
| 0.074
| 0.074
| 11,353
| 840
| 68.9
| 68.9
| 0.0 |
2024-Feb-19 Mon
| 0.079
| 0.079
| 0.079
| 0.079
|
|
| 69.6
| 69.6
| 0.0 |
2024-Feb-16 Fri
| 0.079
| 0.079
| 0.079
| 0.079
| 36,588
| ###
| 65.4
| 65.4
| 0.0 |
2024-Feb-15 Thu
| 0.079
| 0.079
| 0.079
| 0.079
|
|
| ###
| ###
| 0.0 |
2024-Feb-14 Wed
| 0.073
| 0.076
| 0.073
| 0.076
| 25,384
| ###
| 89.1
| 89.1
| 0.0 |
2024-Feb-13 Tue
| 0.071
| 0.071
| 0.071
| 0.071
| 0
|
|
|
| 0.0 |
2024-Feb-12 Mon
| 0.071
| 0.071
| 0.071
| 0.071
| 0
|
|
|
| 0.0 |
2024-Feb-09 Fri
| 0.071
| 0.071
| 0.071
| 0.071
| 0
|
|
|
| 0.0 |
2024-Feb-08 Thu
| 0.078
| 0.079
| 0.071
| 0.071
| 145,823
| ###
| ###
| ###
| 0.0 |
2024-Feb-07 Wed
| 0.079
| 0.079
| 0.079
| 0.079
|
|
| 64.4
| 64.4
| 0.0 |
2024-Feb-06 Tue
| 0.077
| 0.077
| 0.077
| 0.077
|
|
| 67.5
| 67.5
| 0.0 |
2024-Feb-05 Mon
| 0.074
| 0.074
| 0.074
| 0.074
| 0
|
|
|
| 0.0 |
2024-Feb-02 Fri
| 0.074
| 0.074
| 0.074
| 0.074
| 379
| 28
| 61.9
| 61.9
| 0.0 |
2024-Feb-01 Thu
| 0.073
| 0.073
| 0.073
| 0.073
| 0
|
|
|
| 0.0 |
2024-Jan-31 Wed
| 0.075
| 0.076
| 0.073
| 0.073
| 356,986
| ###
| ###
| ###
| 0.0 |
2024-Jan-30 Tue
| 0.075
| 0.075
| 0.075
| 0.075
| 38,121
| 2,859
| ###
| ###
| 0.0 |
2024-Jan-29 Mon
| 0.078
| 0.078
| 0.077
| 0.077
|
|
| ###
| ###
| 0.0 |
2024-Jan-25 Thu
| 0.075
| 0.075
| 0.075
| 0.075
| 0
|
|
|
| 0.0 |
2024-Jan-24 Wed
| ###
| ###
| 0.075
| 0.075
|
|
| ###
| ###
| 0.0 |
2024-Jan-23 Tue
| 0.074
| ###
| 0.074
| ###
| 1,497,056
| ###
| 97.1
| 97.1
| 0.0 |
2024-Jan-22 Mon
| 0.079
| 0.079
| 0.075
| 0.075
|
|
| 14.0
| 14.0
| 0.0 |
2024-Jan-19 Fri
| 0.078
| 0.078
| 0.078
| 0.078
| 0
|
|
|
| 0.0 |
2024-Jan-18 Thu
| 0.078
| 0.078
| 0.078
| 0.078
| 28,151
| ###
| 71.2
| 71.2
| 0.0 |
2024-Jan-17 Wed
| 0.079
| 0.079
| 0.079
| 0.079
| 0
|
|
|
| 0.0 |
2024-Jan-16 Tue
| 0.079
| 0.079
| 0.079
| 0.079
|
|
| 76.6
| 76.6
| 0.0 |
2024-Jan-15 Mon
| 0.079
| 0.079
| 0.075
| 0.075
| 106,956
| ###
| 9.4
| 9.4
| 0.0 |
2024-Jan-12 Fri
| 0.075
| 0.078
| 0.075
| 0.078
|
|
| 90.6
| 90.6
| 0.0 |
2024-Jan-11 Thu
| 0.075
| 0.075
| 0.075
| 0.075
|
|
| 70.3
| 70.3
| 0.0 |
2024-Jan-10 Wed
| 0.075
| 0.075
| 0.075
| 0.075
| 0
|
|
|
| 0.0 |
2024-Jan-09 Tue
| 0.075
| 0.075
| 0.075
| 0.075
|
|
| 68.9
| 68.9
| 0.0 |
2024-Jan-08 Mon
| 0.075
| 0.075
| 0.075
| 0.075
|
|
| 77.3
| 77.3
| 0.0 |
2024-Jan-05 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2024-Jan-04 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2024-Jan-03 Wed
| ###
| ###
| ###
| ###
| 16,189
| 0
| ###
| ###
| 0.0 |
2024-Jan-02 Tue
| 0.079
| 0.079
| 0.079
| 0.079
|
|
| ###
| ###
| 0.0 |
2023-Dec-29 Fri
| 0.079
| 0.079
| 0.079
| 0.079
| 0
|
|
|
| 0.0 |
2023-Dec-28 Thu
| ###
| 0.079
| ###
| 0.079
|
|
| 98.5
| 98.5
| 0.0 |
2023-Dec-27 Wed
| 0.075
| 0.075
| ###
| ###
|
|
| 2.2
| 2.2
| 0.0 |
2023-Dec-22 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Dec-21 Thu
| ###
| ###
| ###
| ###
|
|
| 69.3
| 69.3
| 0.0 |
2023-Dec-20 Wed
| ###
| ###
| ###
| ###
|
|
| 4.4
| 4.4
| 0.0 |
2023-Dec-19 Tue
| ###
| 0.072
| ###
| 0.072
| 109,422
| ###
| 84.4
| 84.4
| 0.0 |
2023-Dec-18 Mon
| 0.074
| 0.074
| 0.074
| 0.074
| 140
| ###
| 67.3
| 67.3
| 0.0 |
2023-Dec-15 Fri
| ###
| 0.075
| ###
| 0.074
| 150,656
| 5,649
| ###
| ###
| 0.0 |
2023-Dec-14 Thu
| 0.072
| 0.075
| 0.072
| 0.075
|
|
| 87.3
| 87.3
| 0.0 |
2023-Dec-13 Wed
| ###
| 0.076
| ###
| 0.076
|
|
| ###
| ###
| 0.0 |
2023-Dec-12 Tue
| ###
| ###
| ###
| ###
| 2,050
| 0
| 69.8
| 69.8
| 0.0 |
2023-Dec-11 Mon
| 0.082
| 0.082
| 0.082
| 0.082
| 0
|
|
|
| 0.0 |
2023-Dec-08 Fri
| 0.085
| 0.085
| 0.082
| 0.082
|
|
| 11.7
| 11.7
| 0.0 |
2023-Dec-07 Thu
| 0.082
| 0.082
| 0.082
| 0.082
| 7,387
| ###
| 67.4
| 67.4
| 0.0 |
2023-Dec-06 Wed
| 0.082
| 0.082
| 0.082
| 0.082
| 0
|
|
|
| 0.0 |
2023-Dec-05 Tue
| 0.082
| 0.082
| 0.082
| 0.082
| 9,470
| 776
| 77.9
| 77.9
| 0.0 |
2023-Dec-04 Mon
| 0.082
| 0.082
| 0.082
| 0.082
| 0
|
|
|
| 0.0 |
2023-Dec-01 Fri
| 0.082
| 0.082
| 0.082
| 0.082
| 0
|
|
|
| 0.0 |
2023-Nov-30 Thu
| 0.082
| 0.082
| 0.082
| 0.082
|
|
| 64.9
| 64.9
| 0.0 |
2023-Nov-29 Wed
| 0.085
| 0.085
| 0.085
| 0.085
|
|
| ###
| ###
| ### |
2023-Nov-28 Tue
| 0.084
| 0.085
| 0.082
| 0.085
|
|
| 76.0
| 76.0
| ### |
2023-Nov-27 Mon
| 0.082
| 0.082
| 0.082
| 0.082
| 1,447
| ###
| ###
| ###
| 0.0 |
2023-Nov-24 Fri
| 0.085
| 0.085
| 0.085
| 0.085
| 0
|
|
|
| ### |
2023-Nov-23 Thu
| 0.085
| 0.085
| 0.085
| 0.085
| 0
|
|
|
| ### |
2023-Nov-22 Wed
| 0.085
| 0.085
| 0.085
| 0.085
| 0
|
|
|
| ### |
2023-Nov-21 Tue
| 0.085
| 0.085
| 0.085
| 0.085
| 0
|
|
|
| ### |
2023-Nov-20 Mon
| 0.085
| 0.085
| 0.085
| 0.085
| 0
|
|
|
| ### |
2023-Nov-17 Fri
| 0.085
| 0.085
| 0.085
| 0.085
| 2,086
| 177
| 68.8
| 68.8
| ### |
2023-Nov-16 Thu
| 0.084
| 0.084
| 0.084
| 0.084
| 0
|
|
|
| ### |
2023-Nov-15 Wed
| 0.084
| 0.084
| 0.084
| 0.084
|
|
| ###
| ###
| ### |
2023-Nov-14 Tue
| 0.084
| 0.084
| 0.084
| 0.084
| 0
|
|
|
| ### |
2023-Nov-13 Mon
| 0.084
| 0.084
| 0.084
| 0.084
| 0
|
|
|
| ### |
2023-Nov-10 Fri
| 0.084
| 0.084
| 0.084
| 0.084
| 0
|
|
|
| ### |
2023-Nov-09 Thu
| 0.084
| 0.084
| 0.084
| 0.084
| 0
|
|
|
| ### |
2023-Nov-08 Wed
| 0.084
| 0.084
| 0.084
| 0.084
| 123
| ###
| ###
| ###
| ### |
|
Basic    Bottom of Page    |
Disclaimer |
Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-06-17 01:18:07 thru 2024-06-17 01:18:07 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|