Hemlo Mining Corp HMMC
TSX · Canada · Non-Energy Minerals
CAD 5.83-0.32 (-5.20%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 5.83 | -5.20% | CAD 6.18 | CAD 6.18 | CAD 5.78 | 1.20M |
| 2026-09-30 | CAD 6.15 | -6.53% | CAD 6.60 | CAD 6.60 | CAD 6.13 | 662.90K |
| 2026-09-29 | CAD 6.58 | +0.30% | CAD 6.67 | CAD 6.67 | CAD 6.47 | 448.00K |
| 2026-09-28 | CAD 6.56 | -2.67% | CAD 6.45 | CAD 6.64 | CAD 6.24 | 827.10K |
| 2026-09-25 | CAD 6.74 | +1.05% | CAD 6.67 | CAD 6.81 | CAD 6.57 | 1.10M |
| 2026-09-24 | CAD 6.67 | -4.44% | CAD 6.88 | CAD 7.03 | CAD 6.66 | 455.30K |
| 2026-09-23 | CAD 6.98 | -3.46% | CAD 7.07 | CAD 7.21 | CAD 6.85 | 631.60K |
| 2026-09-22 | CAD 7.23 | +5.86% | CAD 6.86 | CAD 7.27 | CAD 6.86 | 819.30K |
| 2026-09-21 | CAD 6.83 | -6.31% | CAD 7.28 | CAD 7.43 | CAD 6.79 | 611.10K |
| 2026-09-18 | CAD 7.29 | -2.15% | CAD 7.48 | CAD 7.66 | CAD 7.06 | 8.72M |
| 2026-09-17 | CAD 7.45 | +4.49% | CAD 7.39 | CAD 7.54 | CAD 7.20 | 928.40K |
| 2026-09-16 | CAD 7.13 | -3.65% | CAD 7.48 | CAD 7.66 | CAD 7.00 | 1.10M |
| 2026-09-15 | CAD 7.40 | -10.74% | CAD 8.25 | CAD 8.25 | CAD 7.21 | 1.73M |
| 2026-09-14 | CAD 8.29 | -1.07% | CAD 8.16 | CAD 8.41 | CAD 8.00 | 1.35M |
| 2026-09-11 | CAD 8.38 | +2.82% | CAD 8.25 | CAD 8.47 | CAD 8.17 | 582.00K |
| 2026-09-10 | CAD 8.15 | -0.97% | CAD 8.05 | CAD 8.45 | CAD 7.81 | 473.80K |
| 2026-09-09 | CAD 8.23 | +2.75% | CAD 8.08 | CAD 8.30 | CAD 8.08 | 446.00K |
| 2026-09-08 | CAD 8.01 | +0.38% | CAD 7.85 | CAD 8.07 | CAD 7.83 | 425.90K |
| 2026-09-04 | CAD 7.98 | +0.38% | CAD 7.74 | CAD 8.08 | CAD 7.71 | 288.00K |
| 2026-09-03 | CAD 7.95 | +0.63% | CAD 8.10 | CAD 8.22 | CAD 7.81 | 850.80K |
| 2026-09-02 | CAD 7.90 | +5.47% | CAD 7.58 | CAD 7.92 | CAD 7.58 | 290.50K |
| 2026-09-01 | CAD 7.49 | -2.73% | CAD 7.40 | CAD 7.62 | CAD 7.36 | 441.50K |
| 2026-08-31 | CAD 7.70 | -0.90% | CAD 7.75 | CAD 7.76 | CAD 7.47 | 260.50K |
| 2026-08-28 | CAD 7.77 | -1.40% | CAD 8.00 | CAD 8.04 | CAD 7.59 | 435.20K |
| 2026-08-27 | CAD 7.88 | -3.55% | CAD 8.07 | CAD 8.24 | CAD 7.86 | 418.40K |
| 2026-08-26 | CAD 8.17 | -2.04% | CAD 8.35 | CAD 8.46 | CAD 8.08 | 342.60K |
| 2026-08-25 | CAD 8.34 | +3.47% | CAD 7.89 | CAD 8.46 | CAD 7.82 | 484.00K |
| 2026-08-24 | CAD 8.06 | +3.47% | CAD 7.84 | CAD 8.09 | CAD 7.84 | 390.00K |
| 2026-08-21 | CAD 7.79 | +1.56% | CAD 7.78 | CAD 7.94 | CAD 7.67 | 323.50K |
| 2026-08-20 | CAD 7.67 | +1.59% | CAD 7.47 | CAD 7.70 | CAD 7.37 | 1.00M |
| 2026-08-19 | CAD 7.55 | +10.54% | CAD 7.19 | CAD 7.67 | CAD 7.12 | 456.40K |
| 2026-08-18 | CAD 6.83 | -3.12% | CAD 6.95 | CAD 7.20 | CAD 6.80 | 287.70K |
| 2026-08-17 | CAD 7.05 | +1.44% | CAD 7.03 | CAD 7.29 | CAD 6.93 | 362.40K |
| 2026-08-14 | CAD 6.95 | -1.28% | CAD 7.08 | CAD 7.17 | CAD 6.90 | 336.80K |
| 2026-08-13 | CAD 7.04 | -5.88% | CAD 7.37 | CAD 7.40 | CAD 7.00 | 920.90K |
| 2026-08-12 | CAD 7.48 | +9.20% | CAD 6.90 | CAD 7.57 | CAD 6.78 | 1.45M |
| 2026-08-11 | CAD 6.85 | +1.33% | CAD 6.71 | CAD 6.95 | CAD 6.71 | 592.50K |
| 2026-08-10 | CAD 6.76 | +4.00% | CAD 6.46 | CAD 6.78 | CAD 6.37 | 838.90K |
| 2026-08-07 | CAD 6.50 | +10.73% | CAD 6.00 | CAD 6.64 | CAD 6.00 | 1.07M |
| 2026-08-06 | CAD 5.87 | +0.86% | CAD 5.71 | CAD 5.96 | CAD 5.69 | 606.20K |
| 2026-08-05 | CAD 5.82 | +6.59% | CAD 5.62 | CAD 6.04 | CAD 5.62 | 1.94M |
| 2026-08-04 | CAD 5.46 | +7.48% | CAD 5.31 | CAD 5.51 | CAD 5.08 | 523.10K |
| 2026-07-31 | CAD 5.08 | -2.87% | CAD 5.10 | CAD 5.27 | CAD 4.96 | 294.90K |
| 2026-07-30 | CAD 5.23 | +3.36% | CAD 5.15 | CAD 5.32 | CAD 5.06 | 749.30K |
| 2026-07-29 | CAD 5.06 | -5.95% | CAD 5.30 | CAD 5.49 | CAD 4.95 | 880.20K |
| 2026-07-28 | CAD 5.38 | -4.44% | CAD 5.54 | CAD 5.54 | CAD 5.24 | 1.02M |
| 2026-07-27 | CAD 5.63 | +2.18% | CAD 5.66 | CAD 6.00 | CAD 5.52 | 838.60K |
| 2026-07-24 | CAD 5.51 | +4.16% | CAD 5.29 | CAD 5.60 | CAD 5.29 | 449.30K |
| 2026-07-23 | CAD 5.29 | -7.03% | CAD 5.61 | CAD 5.61 | CAD 5.05 | 826.40K |
| 2026-07-22 | CAD 5.69 | +2.71% | CAD 5.62 | CAD 5.92 | CAD 5.62 | 496.70K |
| 2026-07-21 | CAD 5.54 | -1.42% | CAD 5.69 | CAD 5.80 | CAD 5.46 | 422.10K |
| 2026-07-20 | CAD 5.62 | 0.00% | CAD 5.60 | CAD 5.78 | CAD 5.52 | 332.00K |
| 2026-07-17 | CAD 5.62 | -0.88% | CAD 5.57 | CAD 5.86 | CAD 5.40 | 296.00K |
| 2026-07-16 | CAD 5.67 | -11.82% | CAD 6.41 | CAD 6.51 | CAD 5.54 | 1.37M |
| 2026-07-15 | CAD 6.43 | -1.08% | CAD 6.52 | CAD 6.68 | CAD 6.38 | 1.18M |
| 2026-07-14 | CAD 6.50 | +1.40% | CAD 6.45 | CAD 6.66 | CAD 6.39 | 730.90K |
| 2026-07-13 | CAD 6.41 | +0.63% | CAD 6.35 | CAD 6.47 | CAD 6.21 | 612.00K |
| 2026-07-10 | CAD 6.37 | +1.92% | CAD 6.15 | CAD 6.60 | CAD 6.15 | 903.30K |
| 2026-07-09 | CAD 6.25 | +11.61% | CAD 5.65 | CAD 6.29 | CAD 5.65 | 946.90K |
| 2026-07-08 | CAD 5.60 | -4.27% | CAD 5.70 | CAD 5.70 | CAD 5.41 | 162.20K |
| 2026-07-07 | CAD 5.85 | -1.02% | CAD 5.86 | CAD 5.95 | CAD 5.65 | 447.60K |
| 2026-07-06 | CAD 5.91 | +0.17% | CAD 6.00 | CAD 6.06 | CAD 5.82 | 161.40K |
| 2026-07-03 | CAD 5.90 | +1.55% | CAD 5.81 | CAD 6.08 | CAD 5.74 | 126.80K |
| 2026-07-02 | CAD 5.81 | +10.25% | CAD 5.35 | CAD 5.91 | CAD 5.35 | 487.80K |
| 2026-06-30 | CAD 5.27 | -1.86% | CAD 5.34 | CAD 5.50 | CAD 5.21 | 274.60K |
| 2026-06-29 | CAD 5.37 | -4.11% | CAD 5.61 | CAD 5.61 | CAD 5.34 | 333.20K |
| 2026-06-26 | CAD 5.60 | -0.36% | CAD 5.58 | CAD 5.82 | CAD 5.40 | 466.00K |
| 2026-06-25 | CAD 5.62 | +2.37% | CAD 5.66 | CAD 5.80 | CAD 5.40 | 894.40K |
| 2026-06-24 | CAD 5.49 | -6.63% | CAD 5.69 | CAD 5.70 | CAD 5.22 | 485.60K |
| 2026-06-23 | CAD 5.88 | -7.55% | CAD 6.11 | CAD 6.22 | CAD 5.84 | 108.60K |
| 2026-06-22 | CAD 6.36 | 0.00% | CAD 6.26 | CAD 6.44 | CAD 6.14 | 197.10K |
| 2026-06-19 | CAD 6.36 | -1.70% | CAD 6.37 | CAD 6.50 | CAD 6.29 | 210.40K |
| 2026-06-18 | CAD 6.47 | -1.22% | CAD 6.60 | CAD 6.68 | CAD 6.36 | 429.90K |
| 2026-06-17 | CAD 6.55 | -2.53% | CAD 6.70 | CAD 7.20 | CAD 6.54 | 1.16M |
| 2026-06-16 | CAD 6.72 | +0.30% | CAD 6.70 | CAD 6.80 | CAD 6.51 | 683.80K |
| 2026-06-15 | CAD 6.70 | +9.48% | CAD 6.50 | CAD 7.24 | CAD 6.49 | 389.30K |
| 2026-06-12 | CAD 6.12 | +5.15% | CAD 5.99 | CAD 6.12 | CAD 5.75 | 271.50K |
| 2026-06-11 | CAD 5.82 | +2.46% | CAD 5.83 | CAD 5.91 | CAD 5.65 | 329.80K |
| 2026-06-10 | CAD 5.68 | -8.24% | CAD 6.25 | CAD 6.25 | CAD 5.61 | 313.00K |
| 2026-06-09 | CAD 6.19 | -3.73% | CAD 6.39 | CAD 6.49 | CAD 6.13 | 358.50K |
| 2026-06-08 | CAD 6.43 | +2.39% | CAD 6.29 | CAD 6.43 | CAD 6.28 | 227.50K |
| 2026-06-05 | CAD 6.28 | -7.51% | CAD 6.68 | CAD 6.68 | CAD 6.28 | 418.40K |
| 2026-06-04 | CAD 6.79 | +4.78% | CAD 6.58 | CAD 6.88 | CAD 6.53 | 115.60K |
| 2026-06-03 | CAD 6.48 | +0.31% | CAD 6.50 | CAD 6.74 | CAD 6.38 | 256.10K |
| 2026-06-02 | CAD 6.46 | -0.46% | CAD 6.50 | CAD 6.58 | CAD 6.31 | 182.10K |
| 2026-06-01 | CAD 6.49 | +1.41% | CAD 6.31 | CAD 6.86 | CAD 6.05 | 184.40K |
| 2026-05-29 | CAD 6.40 | +0.63% | CAD 6.45 | CAD 6.60 | CAD 6.25 | 190.50K |
| 2026-05-28 | CAD 6.36 | +6.18% | CAD 5.86 | CAD 6.40 | CAD 5.86 | 332.90K |
| 2026-05-27 | CAD 5.99 | -1.64% | CAD 6.12 | CAD 6.16 | CAD 5.88 | 188.80K |
| 2026-05-26 | CAD 6.09 | -2.87% | CAD 6.16 | CAD 6.23 | CAD 6.04 | 147.70K |