Hummingbird Resources (HUM) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Hummingbird Resources

Date Open High Low Close* Volume
26/04/2024 7.25p 8.11p 7.02p 8.10p 1941226
25/04/2024 7.25p 8.00p 7.00p 7.00p 1813332
24/04/2024 7.50p 7.50p 7.00p 7.25p 922737
23/04/2024 7.50p 8.00p 7.00p 7.50p 170369
22/04/2024 6.75p 8.00p 6.75p 7.50p 1277342
19/04/2024 7.00p 7.50p 6.50p 6.75p 486628
18/04/2024 7.00p 7.50p 6.50p 7.00p 2022654
17/04/2024 7.00p 7.30p 6.60p 6.90p 841869
16/04/2024 6.75p 7.96p 6.50p 7.00p 4369325
15/04/2024 8.00p 8.50p 6.00p 6.80p 4620771
12/04/2024 8.25p 8.50p 7.50p 8.30p 1094773
11/04/2024 8.60p 8.80p 7.50p 7.80p 1211089
10/04/2024 7.95p 9.00p 7.70p 8.60p 1752828
09/04/2024 7.45p 8.42p 7.45p 7.95p 1354206
08/04/2024 6.85p 7.55p 6.50p 7.30p 2235463
05/04/2024 7.25p 7.90p 6.60p 6.92p 1495747
04/04/2024 6.85p 7.50p 6.50p 7.25p 909474
03/04/2024 6.95p 7.70p 6.70p 6.70p 1577226
02/04/2024 5.40p 7.50p 5.00p 6.95p 5160135
28/03/2024 4.75p 5.80p 4.75p 5.64p 1654591
27/03/2024 5.80p 6.00p 5.00p 5.70p 1296665
26/03/2024 6.00p 6.00p 5.00p 5.70p 2226239
25/03/2024 5.70p 6.30p 5.50p 5.88p 1626635
22/03/2024 5.95p 6.50p 5.50p 5.80p 2577562
21/03/2024 6.75p 6.99p 5.50p 5.92p 7832572
20/03/2024 7.85p 8.00p 7.85p 6.50p 31075292
19/03/2024 7.85p 8.40p 7.50p 8.00p 3490410
18/03/2024 10.50p 10.95p 7.50p 8.10p 7445455
15/03/2024 10.50p 11.00p 10.22p 11.00p 350645
14/03/2024 10.50p 11.00p 10.27p 10.80p 145231
13/03/2024 10.75p 11.00p 10.56p 11.00p 228918
12/03/2024 11.50p 11.50p 10.12p 10.70p 845248
11/03/2024 11.25p 12.00p 11.02p 11.50p 1077451
08/03/2024 10.90p 11.95p 10.50p 11.50p 981384
07/03/2024 10.25p 11.58p 10.00p 10.90p 2387650
06/03/2024 9.75p 10.45p 9.32p 10.25p 2548015
05/03/2024 9.40p 10.00p 9.40p 9.80p 1604469
04/03/2024 9.15p 10.00p 8.98p 9.40p 1610195
01/03/2024 9.10p 9.44p 8.80p 9.15p 2383412
29/02/2024 8.40p 9.00p 8.10p 9.00p 1270149
28/02/2024 7.85p 8.39p 7.71p 8.25p 558449
27/02/2024 9.10p 9.50p 8.00p 8.00p 2806011
26/02/2024 8.95p 9.20p 8.75p 8.95p 663012
23/02/2024 8.35p 9.17p 8.20p 8.95p 1326652
22/02/2024 8.35p 8.50p 8.20p 8.35p 271396
21/02/2024 8.50p 8.50p 8.20p 8.35p 501584
20/02/2024 8.50p 8.80p 8.20p 8.32p 218213
19/02/2024 8.50p 8.80p 8.20p 8.50p 427688
16/02/2024 8.55p 8.63p 8.21p 8.50p 558771
15/02/2024 8.55p 8.69p 8.30p 8.40p 99763
14/02/2024 8.65p 8.65p 8.48p 8.55p 665233
13/02/2024 8.60p 8.80p 8.50p 8.65p 703273
12/02/2024 8.65p 8.70p 8.50p 8.60p 527117
09/02/2024 8.75p 8.80p 8.65p 8.65p 49228
08/02/2024 8.75p 9.00p 8.52p 8.75p 1199469
07/02/2024 8.75p 8.97p 8.50p 8.75p 403987
06/02/2024 9.65p 9.65p 8.50p 8.80p 1475196
05/02/2024 9.65p 9.93p 9.30p 9.65p 263875
02/02/2024 9.65p 10.00p 9.30p 9.65p 514780
01/02/2024 9.75p 10.00p 9.30p 9.65p 371091
31/01/2024 8.75p 9.65p 8.75p 9.65p 1495941
30/01/2024 9.00p 9.14p 8.50p 9.00p 402212
29/01/2024 9.00p 9.50p 8.50p 9.00p 140150
26/01/2024 8.75p 9.14p 8.55p 9.00p 102624
25/01/2024 8.60p 9.00p 8.50p 8.70p 883251
24/01/2024 8.40p 8.74p 8.36p 8.74p 1015862
23/01/2024 8.75p 8.76p 8.38p 8.70p 3476432
22/01/2024 9.00p 9.20p 8.62p 8.62p 2308300
19/01/2024 9.05p 9.20p 8.80p 9.20p 1414505
18/01/2024 9.35p 9.50p 8.80p 9.05p 3283301
17/01/2024 9.60p 9.69p 9.20p 9.50p 283844
16/01/2024 9.25p 9.88p 9.23p 9.60p 496364
15/01/2024 9.75p 9.75p 9.11p 9.25p 416139
12/01/2024 9.75p 10.00p 9.50p 9.75p 431093
11/01/2024 10.50p 10.60p 9.61p 9.74p 571544
10/01/2024 9.75p 10.90p 9.50p 10.50p 182621
09/01/2024 9.75p 10.20p 9.50p 10.20p 115783
08/01/2024 10.00p 10.50p 9.75p 9.75p 466387
05/01/2024 10.25p 10.50p 9.75p 10.20p 299452
04/01/2024 10.50p 10.50p 10.00p 10.25p 394627
03/01/2024 10.25p 10.83p 9.50p 10.25p 1128245
02/01/2024 10.25p 10.50p 10.00p 10.25p 738802
29/12/2023 10.50p 10.80p 10.20p 10.25p 311994
28/12/2023 9.75p 11.00p 9.50p 10.50p 715828
27/12/2023 9.75p 10.06p 9.50p 9.75p 391721
22/12/2023 9.75p 10.00p 9.60p 9.75p 448906
21/12/2023 10.50p 10.50p 9.00p 10.00p 1909766
20/12/2023 10.50p 11.00p 10.20p 10.50p 856865
19/12/2023 10.25p 11.00p 10.00p 10.50p 263458
18/12/2023 10.25p 10.50p 10.00p 10.25p 255218
15/12/2023 10.50p 10.50p 10.00p 10.25p 127148
14/12/2023 9.75p 10.69p 9.75p 10.45p 1128222
13/12/2023 9.45p 10.00p 9.25p 9.75p 808751
12/12/2023 9.75p 10.00p 9.20p 9.60p 1202534
11/12/2023 10.25p 10.25p 9.00p 9.70p 1966507
08/12/2023 10.35p 10.55p 10.00p 10.55p 2679380
07/12/2023 11.75p 12.30p 10.23p 10.60p 5445628
06/12/2023 12.50p 13.00p 12.35p 12.50p 211436
05/12/2023 13.25p 13.50p 12.49p 12.50p 804909
04/12/2023 12.50p 14.00p 12.50p 13.25p 1188541
01/12/2023 12.75p 13.00p 12.00p 12.50p 1355543
30/11/2023 12.50p 13.00p 12.33p 12.75p 306069
29/11/2023 12.88p 13.00p 12.00p 12.50p 1419569
28/11/2023 11.00p 13.00p 11.00p 12.90p 3029988
27/11/2023 10.00p 11.50p 10.00p 11.00p 2048888
24/11/2023 10.00p 10.50p 9.79p 10.00p 223205
23/11/2023 10.00p 10.50p 9.58p 10.05p 331286
22/11/2023 10.00p 10.75p 9.67p 10.00p 543804
21/11/2023 9.15p 10.51p 8.80p 9.86p 929233
20/11/2023 9.50p 9.50p 8.75p 8.90p 518980
17/11/2023 8.75p 10.00p 8.65p 9.40p 911367
16/11/2023 9.25p 9.50p 8.50p 8.75p 1054074
15/11/2023 9.00p 9.50p 8.50p 9.00p 1449788
14/11/2023 9.00p 9.50p 8.50p 9.00p 753210
13/11/2023 9.25p 9.50p 8.32p 9.02p 384837
10/11/2023 9.25p 9.50p 9.15p 9.22p 430674
09/11/2023 9.75p 9.90p 9.00p 9.25p 669429
08/11/2023 9.50p 10.00p 9.50p 9.75p 109334
07/11/2023 9.75p 9.84p 9.25p 9.30p 459858
06/11/2023 10.25p 10.25p 9.50p 9.75p 455705
03/11/2023 9.50p 10.40p 9.40p 9.76p 850984
02/11/2023 9.75p 10.00p 9.00p 9.50p 757155
01/11/2023 10.25p 10.25p 9.25p 9.75p 751985
31/10/2023 9.75p 10.47p 9.75p 10.00p 526889
30/10/2023 9.50p 11.00p 9.00p 9.50p 887464
27/10/2023 9.50p 10.00p 9.30p 9.50p 1125460
26/10/2023 10.50p 10.50p 8.23p 9.50p 4832710
25/10/2023 10.50p 11.00p 10.00p 10.40p 621908
24/10/2023 10.25p 10.97p 10.00p 10.40p 891976
23/10/2023 11.00p 11.00p 10.00p 10.25p 686618
20/10/2023 10.38p 11.50p 10.00p 10.50p 982335
19/10/2023 9.25p 11.40p 9.25p 10.50p 2088604
18/10/2023 9.25p 9.50p 9.00p 9.25p 253460
17/10/2023 9.75p 9.77p 9.03p 9.25p 1075428
16/10/2023 9.75p 10.50p 9.50p 9.75p 1182157
13/10/2023 8.50p 10.00p 8.50p 10.00p 1788446
12/10/2023 7.65p 8.75p 7.35p 8.60p 2985639
11/10/2023 7.40p 7.70p 7.08p 7.65p 1034594
10/10/2023 6.85p 7.97p 6.70p 7.20p 4914519
09/10/2023 7.25p 7.50p 6.65p 6.80p 1436629
06/10/2023 7.35p 7.38p 7.07p 7.14p 1529737
05/10/2023 7.25p 7.50p 7.25p 7.35p 1815325
04/10/2023 7.50p 7.50p 7.00p 7.30p 1073401
03/10/2023 8.10p 8.20p 7.50p 7.50p 2028731
02/10/2023 8.30p 9.00p 8.01p 8.10p 968737
29/09/2023 9.65p 10.00p 8.06p 8.30p 4267324
28/09/2023 11.25p 11.25p 9.26p 9.70p 3243654
27/09/2023 11.00p 11.20p 10.75p 11.00p 503474
26/09/2023 11.13p 11.50p 10.75p 11.00p 144094
25/09/2023 11.25p 11.50p 10.75p 11.20p 651613
22/09/2023 11.25p 11.50p 11.05p 11.20p 265943
21/09/2023 10.88p 11.50p 10.85p 11.25p 242828
20/09/2023 11.25p 11.25p 10.75p 11.00p 838901
19/09/2023 11.38p 11.50p 11.20p 11.20p 91515
18/09/2023 11.50p 11.60p 11.25p 11.38p 359426
15/09/2023 11.25p 11.75p 11.21p 11.75p 385433
14/09/2023 11.25p 11.50p 11.00p 11.25p 173165
13/09/2023 12.00p 12.00p 11.00p 11.13p 770393
12/09/2023 12.25p 12.25p 12.00p 12.25p 101692
11/09/2023 12.00p 12.90p 11.65p 12.25p 1288943
08/09/2023 11.13p 12.50p 11.00p 12.00p 1078012
07/09/2023 11.13p 11.25p 11.00p 11.13p 227261
06/09/2023 11.38p 11.50p 11.00p 11.13p 409020
05/09/2023 11.38p 12.00p 11.25p 11.38p 453743
04/09/2023 12.50p 12.70p 11.31p 11.38p 1494430
01/09/2023 12.63p 13.00p 12.25p 12.60p 576458
31/08/2023 13.00p 13.20p 12.50p 12.90p 394949
30/08/2023 13.25p 13.50p 12.77p 13.00p 3326776
29/08/2023 13.38p 13.50p 13.03p 13.50p 440748
25/08/2023 13.75p 14.00p 13.25p 13.38p 167592
24/08/2023 13.25p 14.10p 13.25p 13.75p 2071186
23/08/2023 13.12p 13.50p 13.00p 13.25p 1322776
22/08/2023 12.13p 13.25p 11.75p 13.12p 2769160
21/08/2023 12.63p 12.67p 11.75p 12.13p 964892
18/08/2023 12.25p 12.70p 11.81p 12.63p 1097095
17/08/2023 11.13p 13.50p 11.13p 12.50p 3768571
16/08/2023 10.38p 11.70p 10.38p 11.30p 1529048
15/08/2023 10.25p 10.50p 10.00p 10.38p 789216
14/08/2023 10.75p 10.85p 10.10p 10.25p 528562
11/08/2023 11.00p 11.25p 10.50p 10.75p 476249
10/08/2023 10.50p 11.33p 10.25p 11.00p 643923
09/08/2023 10.63p 10.75p 10.20p 10.20p 1292891
08/08/2023 10.63p 11.00p 10.50p 10.63p 1083024
07/08/2023 11.00p 11.25p 10.50p 10.60p 891321
04/08/2023 11.63p 12.00p 10.50p 11.00p 2377013
03/08/2023 12.00p 12.25p 11.50p 11.63p 240924
02/08/2023 11.75p 12.31p 11.56p 12.00p 644659
01/08/2023 12.48p 12.70p 11.50p 11.75p 1497737
31/07/2023 12.65p 12.80p 12.25p 12.65p 378927
28/07/2023 13.25p 13.50p 12.65p 12.65p 2180664
27/07/2023 13.12p 13.99p 13.00p 13.30p 1075077
26/07/2023 13.25p 14.00p 13.00p 13.15p 1135971
25/07/2023 15.50p 15.53p 13.00p 13.80p 4433924
24/07/2023 15.25p 15.50p 14.00p 15.10p 1613060
21/07/2023 15.25p 15.50p 14.64p 15.10p 1402804
20/07/2023 14.62p 16.50p 14.62p 15.25p 4888659
19/07/2023 13.38p 14.95p 13.25p 14.62p 1710943
18/07/2023 13.63p 13.86p 13.25p 13.38p 1584844
17/07/2023 13.88p 14.00p 13.50p 13.63p 626928
14/07/2023 13.75p 14.00p 13.50p 14.00p 888855

*Close Price adjusted for both dividends and splits