Hummingbird Resources PLC - HUM.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 28, 2025	2.75	2.7	2.7	2.8	2.58	548,577
February 27, 2025	2.7	2.75	2.75	2.75	2.5	91,547
February 26, 2025	2.72	2.7	2.7	2.8	2.6	1.11M
February 25, 2025	2.61	2.68	2.68	2.7	2.5	151,505
February 24, 2025	2.6	2.58	2.58	2.65	2.5	109,558
February 21, 2025	2.59	2.58	2.58	2.65	2.5	400,771
February 20, 2025	2.65	2.61	2.61	2.65	2.5	1.31M
February 19, 2025	2.6	2.58	2.58	2.65	2.5	509,886
February 18, 2025	2.61	2.6	2.6	2.65	2.5	950,952
February 17, 2025	2.6	2.58	2.58	2.7	2.5	312,746
February 14, 2025	2.61	2.61	2.61	2.7	2.6	613,012
February 13, 2025	2.62	2.65	2.65	2.7	2.6	507,304
February 12, 2025	2.61	2.65	2.65	2.65	2.6	1.07M
February 11, 2025	2.62	2.61	2.61	2.63	2.6	419,917
February 10, 2025	2.7	2.65	2.65	2.7	2.61	363,632
February 07, 2025	2.61	2.65	2.65	2.7	2.6	171,857
February 06, 2025	2.6	2.65	2.65	2.7	2.5	969,650
February 05, 2025	2.7	2.6	2.6	2.7	2.5	3.22M
February 04, 2025	2.61	2.65	2.65	2.7	2.6	332,818
February 03, 2025	2.6	2.65	2.65	2.7	2.5	4.9M
January 31, 2025	2.56	2.6	2.6	2.7	2.55	378,737
January 30, 2025	2.6	2.56	2.56	2.65	2.55	3.26M
January 29, 2025	2.61	2.68	2.68	2.68	2.59	752,294
January 28, 2025	2.61	2.61	2.61	2.8	2.55	3.85M
January 27, 2025	2.64	2.61	2.61	2.65	2.6	1.47M
January 24, 2025	2.61	2.63	2.63	2.65	2.6	3.59M
January 23, 2025	2.64	2.63	2.63	2.65	2.6	674,495
January 22, 2025	2.62	2.63	2.63	2.65	2.55	2.35M
January 21, 2025	2.6	2.61	2.61	2.65	2.55	5.7M
January 20, 2025	2.55	2.6	2.6	2.65	2.55	2.47M
January 17, 2025	2.6	2.6	2.6	2.6	2.55	4.28M
January 16, 2025	2.59	2.59	2.59	2.65	2.55	12.39M
January 15, 2025	2.6	2.6	2.6	2.65	2.55	3.52M
January 14, 2025	2.59	2.6	2.6	2.65	2.55	12.34M
January 13, 2025	2.59	2.6	2.6	2.6	2.5	8.72M
January 10, 2025	2.65	2.6	2.6	2.65	2.55	5.94M
January 09, 2025	2.59	2.6	2.6	2.65	2.55	12.74M
January 08, 2025	2.58	2.6	2.6	2.65	2.55	10.31M
January 07, 2025	2.55	2.58	2.58	2.6	2.55	13.76M
January 06, 2025	2.52	2.56	2.56	2.6	2.5	6.98M
January 03, 2025	2.4	2.55	2.55	2.7	2.4	17.11M
January 02, 2025	2.1	2.44	2.44	2.6	2.1	4.63M
December 31, 2024	2.19	2.2	2.2	2.3	2.1	436,457
December 30, 2024	2.13	2.26	2.26	2.28	2.1	560,347
December 27, 2024	2.24	2.25	2.25	2.3	2.1	599,047
December 24, 2024	2.16	2.2	2.2	2.3	2.1	1.07M
December 23, 2024	2.01	2.2	2.2	2.34	1.8	11.71M
December 20, 2024	2.2	2.2	2.2	2.25	2.15	3.91M
December 19, 2024	2.27	2.17	2.17	2.4	2.1	5.07M
December 18, 2024	2.38	2.22	2.22	2.4	2	7.12M
December 17, 2024	2.5	2.25	2.25	2.5	2	8.51M
December 16, 2024	1.66	1.65	1.65	1.7	1.5	3.64M
December 13, 2024	1.69	1.65	1.65	1.69	1.6	1.72M
December 12, 2024	1.67	1.65	1.65	1.77	1.6	2.67M
December 11, 2024	1.85	1.73	1.73	1.9	1.65	4.32M
December 10, 2024	1.79	1.84	1.84	1.85	1.7	2.39M
December 09, 2024	1.65	1.73	1.73	1.8	1.65	2.64M
December 06, 2024	1.7	1.68	1.68	1.7	1.65	709,836
December 05, 2024	1.81	1.68	1.68	2	1.62	4.09M
December 04, 2024	1.75	1.9	1.9	2	1.75	3.35M

Hummingbird Resources PLC (HUM.L) LSE