Harvest Minerals Limited - HMI.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	0.3	0.32	0.32	0.35	0.26	3.8M
September 05, 2025	0.32	0.34	0.34	0.34	0.26	96,691
September 04, 2025	0.3	0.3	0.3	0.34	0.26	2.67M
September 03, 2025	0.3	0.33	0.33	0.34	0.26	2.69M
September 02, 2025	0.3	0.3	0.3	0.34	0.26	3.44M
September 01, 2025	0.32	0.3	0.3	0.34	0.3	1.1M
August 29, 2025	0.33	0.3	0.3	0.33	0.26	973,372
August 28, 2025	0.27	0.3	0.3	0.3	0.25	4.67M
August 27, 2025	0.3	0.28	0.28	0.3	0.25	322,149
August 26, 2025	0.28	0.28	0.28	0.3	0.25	3.05M
August 22, 2025	0.25	0.28	0.28	0.3	0.25	1.59M
August 21, 2025	0.3	0.28	0.28	0.3	0.25	88,945
August 20, 2025	0.25	0.28	0.28	0.3	0.25	1.07M
August 19, 2025	0.28	0.28	0.28	0.3	0.25	734,566
August 18, 2025	0.26	0.3	0.3	0.3	0.26	132,737
August 15, 2025	0.28	0.3	0.3	0.3	0.28	120,000
August 14, 2025	0.26	0.3	0.3	0.3	0.26	552,112
August 13, 2025	0.3	0.3	0.3	0.3	0.25	1.91M
August 12, 2025	0.25	0.28	0.28	0.3	0.25	127,636
August 11, 2025	0.25	0.28	0.28	0.32	0.25	1.52M
August 08, 2025	0.3	0.3	0.3	0.3	0.27	1.63M
August 07, 2025	0.3	0.28	0.28	0.3	0.27	139,715
August 06, 2025	0.3	0.28	0.28	0.3	0.27	793,649
August 05, 2025	0.3	0.28	0.28	0.3	0.25	305,552
August 04, 2025	0.27	0.28	0.28	0.3	0.25	1.3M
August 01, 2025	0.29	0.28	0.28	0.3	0.25	148,454
July 31, 2025	0.25	0.28	0.28	0.3	0.25	3.13M
July 30, 2025	0.3	0.28	0.28	0.3	0.25	424,406
July 29, 2025	0.32	0.31	0.31	0.32	0.25	3.05M
July 28, 2025	0.32	0.3	0.3	0.35	0.26	12.8M
July 25, 2025	0.3	0.3	0.3	0.32	0.25	998,550
July 24, 2025	0.26	0.28	0.28	0.3	0.26	546,430
July 23, 2025	0.3	0.28	0.28	0.3	0.28	243,936
July 22, 2025	0.3	0.28	0.28	0.3	0.28	13,362
July 21, 2025	0.35	0.3	0.3	0.35	0.25	702,401
July 18, 2025	0.3	0.3	0.3	0.35	0.26	3.11M
July 17, 2025	0.33	0.35	0.35	0.35	0.3	521,686
July 16, 2025	0.33	0.3	0.3	0.33	0.3	779,940
July 15, 2025	0.31	0.3	0.3	0.35	0.3	1.32M
July 14, 2025	0.33	0.33	0.33	0.35	0.3	265,518
July 11, 2025	0.35	0.33	0.33	0.36	0.3	3.82M
July 10, 2025	0.31	0.33	0.33	0.36	0.3	1.61M
July 09, 2025	0.3	0.33	0.33	0.35	0.3	1.77M
July 08, 2025	0.3	0.33	0.33	0.36	0.3	623,441
July 07, 2025	0.33	0.33	0.33	0.33	0.3	605,657
July 04, 2025	0.33	0.33	0.33	0.35	0.33	538,567
July 03, 2025	0.34	0.33	0.33	0.34	0.3	205,715
July 02, 2025	0.3	0.33	0.33	0.33	0.3	386,771
July 01, 2025	0.35	0.33	0.33	0.35	0.33	297,762
June 30, 2025	0.35	0.33	0.33	0.35	0.3	834,537
June 27, 2025	0.35	0.36	0.36	0.36	0.3	1.63M
June 26, 2025	0.3	0.35	0.35	0.4	0.3	14.42M
June 25, 2025	0.4	0.35	0.35	0.4	0.3	921,955
June 24, 2025	0.36	0.35	0.35	0.38	0.3	1.87M
June 23, 2025	0.4	0.34	0.34	0.4	0.3	8.49M
June 20, 2025	0.49	0.48	0.48	0.53	0.45	1.07M
June 19, 2025	0.5	0.48	0.48	0.6	0.42	7.09M
June 18, 2025	0.41	0.43	0.43	0.5	0.37	463,397
June 17, 2025	0.5	0.45	0.45	0.5	0.4	527,556
June 16, 2025	0.31	0.45	0.45	0.5	0.31	2.98M

Harvest Minerals Limited (HMI.L) LSE