- Share Prices
Horizonte Minerals PLC (HZM)
0.30p+0.00 (+0.00%)13 May 2024, 16:39
Horizonte Minerals PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
May 13, 2024 | 0.30p | 0.37p | 0.28p | 0.30p | 3,247,014 |
May 10, 2024 | 0.33p | 0.35p | 0.27p | 0.30p | 1,227,084 |
May 9, 2024 | 0.30p | 0.35p | 0.25p | 0.33p | 321,733 |
May 8, 2024 | 0.30p | 0.35p | 0.28p | 0.30p | 370,748 |
May 7, 2024 | 0.33p | 0.35p | 0.25p | 0.35p | 1,956,200 |
May 3, 2024 | 0.30p | 0.35p | 0.25p | 0.33p | 2,062,187 |
May 2, 2024 | 0.33p | 0.34p | 0.28p | 0.30p | 4,010,280 |
May 1, 2024 | 0.25p | 0.39p | 0.30p | 0.33p | 5,069,250 |
Apr 30, 2024 | 0.42p | 0.45p | 0.40p | 0.41p | 1,100,257 |
Apr 29, 2024 | 0.42p | 0.45p | 0.40p | 0.42p | 1,560,721 |
Apr 26, 2024 | 0.47p | 0.46p | 0.41p | 0.45p | 4,156,473 |
Apr 25, 2024 | 0.47p | 0.48p | 0.45p | 0.47p | 3,954,803 |
Apr 24, 2024 | 0.50p | 0.50p | 0.46p | 0.47p | 6,493,036 |
Apr 23, 2024 | 0.42p | 0.55p | 0.41p | 0.50p | 13,671,336 |
Apr 22, 2024 | 0.42p | 0.45p | 0.40p | 0.42p | 5,044,776 |
Apr 19, 2024 | 0.42p | 0.45p | 0.40p | 0.42p | 2,851,442 |
Apr 18, 2024 | 0.40p | 0.45p | 0.40p | 0.42p | 4,560,831 |
Apr 17, 2024 | 0.47p | 0.45p | 0.36p | 0.40p | 5,679,803 |
Apr 16, 2024 | 0.40p | 0.50p | 0.30p | 0.47p | 31,894,032 |
Apr 15, 2024 | 0.88p | 0.92p | 0.38p | 0.39p | 52,532,765 |
Apr 12, 2024 | 2.38p | 2.49p | 2.30p | 2.38p | 297,367 |
Apr 11, 2024 | 2.38p | 2.40p | 2.25p | 2.38p | 231,936 |
Apr 10, 2024 | 2.25p | 2.50p | 2.00p | 2.38p | 1,584,286 |
Apr 9, 2024 | 2.25p | 2.41p | 2.16p | 2.25p | 357,939 |
Apr 8, 2024 | 2.13p | 2.50p | 2.00p | 2.25p | 1,294,232 |
Apr 5, 2024 | 2.25p | 2.50p | 2.00p | 2.13p | 1,558,084 |
Apr 4, 2024 | 2.13p | 2.50p | 2.05p | 2.13p | 2,683,462 |
Apr 3, 2024 | 1.88p | 2.25p | 1.81p | 2.13p | 1,877,570 |
Apr 2, 2024 | 1.63p | 2.45p | 1.55p | 1.88p | 6,088,358 |
Mar 28, 2024 | 3.75p | 4.40p | 1.27p | 1.50p | 14,495,776 |
Mar 27, 2024 | 4.13p | 4.25p | 3.65p | 3.75p | 551,574 |
Mar 26, 2024 | 4.13p | 4.18p | 4.00p | 4.13p | 85,568 |
Mar 25, 2024 | 3.63p | 4.31p | 3.59p | 4.13p | 1,903,044 |
Mar 22, 2024 | 3.63p | 3.75p | 3.50p | 3.63p | 230,751 |
Mar 21, 2024 | 3.25p | 3.75p | 3.20p | 3.63p | 1,988,031 |
Mar 20, 2024 | 3.25p | 3.50p | 3.08p | 3.25p | 267,165 |
Mar 19, 2024 | 3.25p | 3.50p | 3.00p | 3.25p | 319,521 |
Mar 18, 2024 | 3.00p | 3.44p | 2.92p | 3.25p | 406,557 |
Mar 15, 2024 | 3.13p | 3.41p | 2.65p | 3.00p | 1,174,785 |
Mar 14, 2024 | 3.63p | 3.75p | 3.50p | 3.63p | 541,079 |
Mar 13, 2024 | 3.63p | 3.74p | 3.50p | 3.63p | 518,669 |
Mar 12, 2024 | 3.38p | 3.75p | 3.41p | 3.63p | 779,567 |
Mar 11, 2024 | 3.50p | 3.75p | 3.25p | 3.50p | 399,930 |
Mar 8, 2024 | 3.50p | 3.99p | 3.50p | 3.50p | 1,518,838 |
Mar 7, 2024 | 3.50p | 3.75p | 3.28p | 3.50p | 814,810 |
Mar 6, 2024 | 3.63p | 3.75p | 3.25p | 3.75p | 488,052 |
Mar 5, 2024 | 3.25p | 3.74p | 3.17p | 3.63p | 1,688,251 |
Mar 4, 2024 | 3.25p | 3.50p | 3.00p | 3.25p | 736,103 |
Mar 1, 2024 | 3.75p | 3.52p | 3.00p | 3.25p | 2,091,786 |
Feb 29, 2024 | 3.75p | 3.95p | 3.50p | 3.75p | 1,333,289 |