Horizonte Minerals Plc (HZM.L) LSE

0.33

+0.05(+18.18%)

Updated at May 15, 2024 03:56PM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
May 14, 20240.320.280.280.320.252.68M
May 13, 20240.310.30.30.370.283.25M
May 10, 20240.330.30.30.350.271.23M
May 09, 20240.340.330.330.350.25321,733
May 08, 20240.280.30.30.350.28370,748
May 07, 20240.30.350.350.350.251.96M
May 03, 20240.340.330.330.350.252.06M
May 02, 20240.340.30.30.340.284.01M
May 01, 20240.30.330.330.390.35.07M
April 30, 20240.410.410.410.450.41.1M
April 29, 20240.440.430.430.450.41.56M
April 26, 20240.460.450.450.460.414.16M
April 25, 20240.460.480.480.480.453.95M
April 24, 20240.460.480.480.50.466.49M
April 23, 20240.450.50.50.550.4113.67M
April 22, 20240.40.430.430.450.45.04M
April 19, 20240.420.430.430.450.42.85M
April 18, 20240.410.430.430.450.44.56M
April 17, 20240.450.40.40.450.375.68M
April 16, 20240.390.480.480.50.331.89M
April 15, 20240.750.390.390.920.3852.53M
April 12, 20242.32.382.382.492.3297,367
April 11, 20242.32.382.382.42.25231,936
April 10, 20242.42.382.382.521.58M
April 09, 20242.172.252.252.412.16357,939
April 08, 202422.252.252.521.29M
April 05, 20242.52.132.132.521.56M
April 04, 20242.252.132.132.722.68M
April 03, 20241.812.132.132.251.811.88M
April 02, 20241.751.881.882.451.556.09M
March 28, 20243.821.51.54.41.2714.49M
March 27, 202443.753.754.253.65551,574
March 26, 20244.184.134.134.18485,568
March 25, 20243.594.134.134.313.591.9M
March 22, 20243.53.633.633.753.5230,751
March 21, 20243.373.633.633.753.21.99M
March 20, 20243.093.253.253.53.09267,165
March 19, 20243.383.253.253.53319,521
March 18, 20242.953.253.253.442.93406,557
March 15, 20242.65333.412.651.17M
March 14, 20243.63.633.633.753.5541,079
March 13, 20243.543.633.633.743.5518,669
March 12, 20243.413.633.633.753.41779,567
March 11, 20243.253.53.53.753.25240,470
March 08, 20243.753.53.53.993.51.48M
March 07, 20243.723.53.53.753.28814,810
March 06, 20243.673.753.753.753.25488,052
March 05, 20243.183.633.633.743.171.69M
March 04, 20243.33.253.253.53736,103
March 01, 20243.533.253.253.5332.09M
February 29, 20243.83.753.753.953.51.33M
February 28, 20243.753.843.8443.751.48M
February 27, 20244.01444.253.92909,986
February 26, 20244.244.134.134.593.972.77M
February 23, 20243.564.134.134.253.564.29M
February 22, 20243.143.53.54.242.659.09M
February 21, 20243.53.13.13.72.57.49M
February 20, 202453.53.552.6551.81M
February 19, 20248.768.58.58.868.36799,546
February 16, 20249.248.858.859.258.64335,115