Hamelin Gold Limited HMG
ASX · Australia · Non-Energy Minerals
AUD 0.2100+0.01 (+2.44%)
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | AUD 0.21 | +2.44% | AUD 0.20 | AUD 0.21 | AUD 0.20 | 21.84K |
| 2026-10-01 | AUD 0.20 | -4.65% | AUD 0.21 | AUD 0.22 | AUD 0.20 | 145.72K |
| 2026-09-30 | AUD 0.22 | -6.52% | AUD 0.23 | AUD 0.23 | AUD 0.22 | 326.16K |
| 2026-09-29 | AUD 0.23 | -2.13% | AUD 0.24 | AUD 0.24 | AUD 0.23 | 70.93K |
| 2026-09-28 | AUD 0.23 | -2.08% | AUD 0.25 | AUD 0.25 | AUD 0.23 | 115.88K |
| 2026-09-25 | AUD 0.24 | +2.13% | AUD 0.23 | AUD 0.25 | AUD 0.23 | 11.98K |
| 2026-09-24 | AUD 0.23 | 0.00% | AUD 0.24 | AUD 0.24 | AUD 0.23 | 179.27K |
| 2026-09-23 | AUD 0.23 | 0.00% | AUD 0.23 | AUD 0.23 | AUD 0.23 | 0 |
| 2026-09-22 | AUD 0.23 | 0.00% | AUD 0.24 | AUD 0.24 | AUD 0.23 | 101.72K |
| 2026-09-21 | AUD 0.23 | -2.08% | AUD 0.25 | AUD 0.26 | AUD 0.23 | 66.60K |
| 2026-09-18 | AUD 0.24 | 0.00% | AUD 0.25 | AUD 0.25 | AUD 0.23 | 356.56K |
| 2026-09-17 | AUD 0.24 | -4.00% | AUD 0.25 | AUD 0.25 | AUD 0.22 | 242.53K |
| 2026-09-16 | AUD 0.25 | 0.00% | AUD 0.25 | AUD 0.26 | AUD 0.24 | 949.02K |
| 2026-09-15 | AUD 0.25 | +16.28% | AUD 0.23 | AUD 0.25 | AUD 0.22 | 790.51K |
| 2026-09-14 | AUD 0.22 | -4.44% | AUD 0.23 | AUD 0.23 | AUD 0.22 | 399.28K |
| 2026-09-11 | AUD 0.22 | -6.25% | AUD 0.23 | AUD 0.23 | AUD 0.22 | 160.31K |
| 2026-09-10 | AUD 0.24 | -2.04% | AUD 0.25 | AUD 0.25 | AUD 0.22 | 709.31K |
| 2026-09-09 | AUD 0.25 | -3.92% | AUD 0.25 | AUD 0.25 | AUD 0.24 | 359.15K |
| 2026-09-08 | AUD 0.25 | -3.77% | AUD 0.26 | AUD 0.27 | AUD 0.25 | 423.49K |
| 2026-09-07 | AUD 0.26 | +1.92% | AUD 0.26 | AUD 0.28 | AUD 0.25 | 246.78K |
| 2026-09-04 | AUD 0.26 | +13.04% | AUD 0.25 | AUD 0.27 | AUD 0.25 | 1.29M |
| 2026-09-03 | AUD 0.23 | -2.13% | AUD 0.24 | AUD 0.24 | AUD 0.23 | 300.67K |
| 2026-09-02 | AUD 0.23 | +2.17% | AUD 0.23 | AUD 0.25 | AUD 0.23 | 277.58K |
| 2026-09-01 | AUD 0.23 | 0.00% | AUD 0.24 | AUD 0.24 | AUD 0.23 | 185.65K |
| 2026-08-31 | AUD 0.23 | -6.12% | AUD 0.25 | AUD 0.25 | AUD 0.22 | 492.03K |
| 2026-08-28 | AUD 0.25 | -2.00% | AUD 0.25 | AUD 0.25 | AUD 0.24 | 547.69K |
| 2026-08-27 | AUD 0.25 | +2.04% | AUD 0.25 | AUD 0.26 | AUD 0.24 | 231.46K |
| 2026-08-26 | AUD 0.25 | 0.00% | AUD 0.25 | AUD 0.26 | AUD 0.24 | 663.86K |
| 2026-08-25 | AUD 0.25 | +8.89% | AUD 0.22 | AUD 0.25 | AUD 0.22 | 1.20M |
| 2026-08-24 | AUD 0.22 | -13.46% | AUD 0.26 | AUD 0.28 | AUD 0.22 | 1.43M |
| 2026-08-21 | AUD 0.26 | +20.93% | AUD 0.21 | AUD 0.30 | AUD 0.21 | 2.46M |
| 2026-08-20 | AUD 0.22 | 0.00% | AUD 0.22 | AUD 0.22 | AUD 0.20 | 393.05K |
| 2026-08-19 | AUD 0.22 | -4.44% | AUD 0.23 | AUD 0.23 | AUD 0.21 | 274.66K |
| 2026-08-18 | AUD 0.22 | -4.26% | AUD 0.24 | AUD 0.24 | AUD 0.22 | 287.74K |
| 2026-08-17 | AUD 0.23 | +27.03% | AUD 0.18 | AUD 0.25 | AUD 0.18 | 1.03M |
| 2026-08-14 | AUD 0.19 | 0.00% | AUD 0.19 | AUD 0.19 | AUD 0.19 | 0 |
| 2026-08-13 | AUD 0.19 | 0.00% | AUD 0.19 | AUD 0.19 | AUD 0.19 | 0 |
| 2026-08-12 | AUD 0.19 | -7.50% | AUD 0.19 | AUD 0.19 | AUD 0.19 | 31.64K |
| 2026-08-11 | AUD 0.20 | +2.56% | AUD 0.20 | AUD 0.20 | AUD 0.19 | 222.67K |
| 2026-08-10 | AUD 0.19 | 0.00% | AUD 0.20 | AUD 0.20 | AUD 0.19 | 231.03K |
| 2026-08-07 | AUD 0.19 | +5.41% | AUD 0.19 | AUD 0.19 | AUD 0.18 | 439.70K |
| 2026-08-06 | AUD 0.19 | +2.78% | AUD 0.19 | AUD 0.19 | AUD 0.19 | 222.47K |
| 2026-08-05 | AUD 0.18 | -5.26% | AUD 0.19 | AUD 0.19 | AUD 0.17 | 433.90K |
| 2026-08-04 | AUD 0.19 | -7.32% | AUD 0.20 | AUD 0.20 | AUD 0.19 | 123.47K |
| 2026-08-03 | AUD 0.20 | +20.59% | AUD 0.18 | AUD 0.22 | AUD 0.18 | 1.25M |
| 2026-07-31 | AUD 0.17 | -8.11% | AUD 0.18 | AUD 0.20 | AUD 0.17 | 265.56K |
| 2026-07-30 | AUD 0.19 | +23.33% | AUD 0.16 | AUD 0.19 | AUD 0.16 | 1.18M |
| 2026-07-29 | AUD 0.15 | +3.45% | AUD 0.15 | AUD 0.16 | AUD 0.14 | 471.05K |
| 2026-07-28 | AUD 0.14 | -3.33% | AUD 0.14 | AUD 0.16 | AUD 0.14 | 308.98K |
| 2026-07-27 | AUD 0.15 | +3.45% | AUD 0.15 | AUD 0.15 | AUD 0.15 | 506.97K |
| 2026-07-24 | AUD 0.14 | -9.38% | AUD 0.16 | AUD 0.16 | AUD 0.14 | 218.52K |
| 2026-07-23 | AUD 0.16 | +3.23% | AUD 0.15 | AUD 0.16 | AUD 0.15 | 412.32K |
| 2026-07-22 | AUD 0.16 | +24.00% | AUD 0.13 | AUD 0.16 | AUD 0.13 | 559.06K |
| 2026-07-21 | AUD 0.13 | -13.79% | AUD 0.14 | AUD 0.14 | AUD 0.12 | 544.21K |
| 2026-07-20 | AUD 0.14 | +45.00% | AUD 0.11 | AUD 0.17 | AUD 0.11 | 2.37M |
| 2026-07-17 | AUD 0.10 | 0.00% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 0 |
| 2026-07-16 | AUD 0.10 | +1.01% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 11.96K |
| 2026-07-15 | AUD 0.10 | 0.00% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 0 |
| 2026-07-14 | AUD 0.10 | +1.02% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 30 |
| 2026-07-13 | AUD 0.10 | 0.00% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 10.48K |
| 2026-07-10 | AUD 0.10 | 0.00% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 0 |
| 2026-07-09 | AUD 0.10 | +2.08% | AUD 0.10 | AUD 0.10 | AUD 0.09 | 46.46K |
| 2026-07-08 | AUD 0.10 | +1.05% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 5.00K |
| 2026-07-07 | AUD 0.09 | 0.00% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 0 |
| 2026-07-06 | AUD 0.09 | +5.56% | AUD 0.09 | AUD 0.10 | AUD 0.09 | 553.26K |
| 2026-07-03 | AUD 0.09 | 0.00% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 20.00K |
| 2026-07-02 | AUD 0.09 | -3.23% | AUD 0.10 | AUD 0.10 | AUD 0.09 | 41.53K |
| 2026-07-01 | AUD 0.09 | +3.33% | AUD 0.10 | AUD 0.10 | AUD 0.09 | 96.80K |
| 2026-06-30 | AUD 0.09 | -10.00% | AUD 0.10 | AUD 0.10 | AUD 0.09 | 199.02K |
| 2026-06-29 | AUD 0.10 | 0.00% | AUD 0.10 | AUD 0.11 | AUD 0.10 | 281.45K |
| 2026-06-26 | AUD 0.10 | -4.76% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 78.40K |
| 2026-06-25 | AUD 0.10 | 0.00% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 49.11K |
| 2026-06-24 | AUD 0.10 | +5.00% | AUD 0.11 | AUD 0.11 | AUD 0.10 | 49.00K |
| 2026-06-23 | AUD 0.10 | -13.04% | AUD 0.12 | AUD 0.12 | AUD 0.10 | 58.65K |
| 2026-06-22 | AUD 0.12 | 0.00% | AUD 0.12 | AUD 0.12 | AUD 0.12 | 0 |
| 2026-06-19 | AUD 0.12 | +9.52% | AUD 0.12 | AUD 0.12 | AUD 0.12 | 12.50K |
| 2026-06-18 | AUD 0.10 | 0.00% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 157.76K |
| 2026-06-17 | AUD 0.10 | +5.00% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 100.00K |
| 2026-06-16 | AUD 0.10 | 0.00% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 0 |
| 2026-06-15 | AUD 0.10 | -4.76% | AUD 0.11 | AUD 0.12 | AUD 0.10 | 29.16K |
| 2026-06-12 | AUD 0.10 | +5.00% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 83.59K |
| 2026-06-11 | AUD 0.10 | -4.76% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 7.15K |
| 2026-06-10 | AUD 0.10 | 0.00% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 56.04K |
| 2026-06-09 | AUD 0.10 | 0.00% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 12.96K |
| 2026-06-05 | AUD 0.10 | -8.70% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 1.80K |
| 2026-06-04 | AUD 0.12 | +4.55% | AUD 0.12 | AUD 0.12 | AUD 0.12 | 4.53K |
| 2026-06-03 | AUD 0.11 | +10.00% | AUD 0.11 | AUD 0.12 | AUD 0.11 | 64.11K |
| 2026-06-02 | AUD 0.10 | -14.89% | AUD 0.12 | AUD 0.12 | AUD 0.10 | 209.78K |
| 2026-06-01 | AUD 0.12 | -6.00% | AUD 0.12 | AUD 0.12 | AUD 0.12 | 9.93K |
| 2026-05-29 | AUD 0.13 | +13.64% | AUD 0.11 | AUD 0.13 | AUD 0.11 | 193.45K |