Hamak Gold Limited NPV (DI) (HAMA) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Hamak Gold Limited NPV (DI)

Date Open High Low Close* Volume
10/12/2025 1.20p 1.25p 1.17p 1.21p 550193
09/12/2025 1.23p 1.24p 1.19p 1.20p 862386
08/12/2025 1.28p 1.30p 1.20p 1.23p 3370271
05/12/2025 1.30p 1.34p 1.20p 1.28p 3085849
04/12/2025 1.05p 1.70p 1.04p 1.35p 22900292
03/12/2025 1.10p 1.23p 1.00p 1.05p 6611797
02/12/2025 0.98p 1.04p 0.90p 1.04p 3124545
01/12/2025 1.00p 1.03p 0.95p 0.98p 2739980
28/11/2025 1.00p 1.05p 0.96p 1.00p 3826068
27/11/2025 1.00p 1.05p 0.95p 1.00p 2547584
26/11/2025 1.03p 1.05p 0.90p 1.00p 9581127
25/11/2025 1.03p 1.05p 0.97p 1.05p 7348101
24/11/2025 1.08p 1.10p 1.00p 1.03p 7673553
21/11/2025 1.15p 1.15p 1.00p 1.08p 9772125
20/11/2025 1.20p 1.25p 1.01p 1.15p 10160884
19/11/2025 1.20p 1.25p 1.15p 1.20p 731322
18/11/2025 1.25p 1.30p 1.10p 1.20p 2430303
17/11/2025 1.28p 1.30p 1.24p 1.25p 1848369
14/11/2025 1.38p 1.40p 1.20p 1.28p 3133416
13/11/2025 1.40p 1.45p 1.35p 1.38p 661416
12/11/2025 1.40p 1.45p 1.35p 1.36p 3035249
11/11/2025 1.45p 1.50p 1.38p 1.50p 2707399
10/11/2025 1.35p 1.60p 1.35p 1.45p 3856903
07/11/2025 1.28p 1.40p 1.20p 1.35p 2925595
06/11/2025 1.25p 1.40p 1.20p 1.28p 5934358
05/11/2025 1.25p 1.32p 1.20p 1.25p 3460788
04/11/2025 1.35p 1.40p 1.24p 1.30p 7022342
03/11/2025 1.50p 1.50p 1.30p 1.35p 7302968
31/10/2025 1.25p 1.79p 1.20p 1.53p 26342604
30/10/2025 1.30p 1.34p 1.20p 1.25p 5629704
29/10/2025 1.33p 1.35p 1.25p 1.30p 9751650
28/10/2025 1.38p 1.45p 1.30p 1.33p 4104486
27/10/2025 1.55p 1.56p 1.30p 1.40p 6996883
24/10/2025 1.60p 1.60p 1.40p 1.55p 10400597
23/10/2025 1.85p 1.90p 1.60p 1.60p 3366652
22/10/2025 2.00p 2.10p 1.70p 1.85p 7038737
21/10/2025 1.80p 2.00p 1.60p 1.90p 8813529
20/10/2025 1.90p 1.91p 1.60p 1.80p 5079735
17/10/2025 1.60p 2.10p 1.50p 1.90p 19047896
16/10/2025 1.65p 1.80p 1.50p 1.63p 8156981
15/10/2025 2.00p 2.20p 1.45p 1.71p 56533364
14/10/2025 2.20p 2.20p 2.00p 2.05p 4639508
13/10/2025 2.50p 2.60p 2.10p 2.20p 8627424
10/10/2025 2.25p 2.80p 1.91p 2.50p 20585780
09/10/2025 2.35p 2.40p 2.15p 2.30p 8021230
08/10/2025 2.80p 2.97p 2.10p 2.35p 19787386
07/10/2025 2.80p 2.87p 2.33p 2.60p 7418907
06/10/2025 2.90p 3.00p 2.50p 2.80p 4525095
03/10/2025 2.90p 3.22p 2.70p 2.90p 6107052
02/10/2025 3.30p 3.30p 2.80p 2.90p 4228553
01/10/2025 2.60p 3.30p 2.56p 3.26p 8795551
30/09/2025 2.65p 2.70p 2.40p 2.60p 8714927
29/09/2025 2.85p 2.90p 2.60p 2.70p 9086044
26/09/2025 3.25p 3.30p 2.70p 2.78p 18549672
25/09/2025 3.60p 3.70p 3.10p 3.35p 18085868
24/09/2025 3.50p 3.98p 3.30p 3.60p 8482406
23/09/2025 3.80p 3.90p 3.50p 3.60p 5436860
22/09/2025 3.90p 4.00p 3.70p 3.80p 4333951
19/09/2025 4.10p 4.20p 3.70p 3.90p 3595937
18/09/2025 3.90p 4.20p 3.70p 4.10p 4869002
17/09/2025 4.15p 4.20p 3.70p 4.08p 5153966
16/09/2025 4.60p 4.60p 4.35p 4.15p 11145132
15/09/2025 4.60p 5.00p 4.00p 4.35p 8710926
12/09/2025 4.75p 5.10p 4.45p 4.60p 5331501
11/09/2025 4.15p 4.15p 3.90p 4.80p 24514768
10/09/2025 4.15p 4.30p 3.70p 3.90p 5514117
09/09/2025 3.80p 4.43p 3.67p 4.15p 11053039
08/09/2025 3.85p 3.87p 3.50p 3.75p 8962816
05/09/2025 3.85p 3.99p 3.50p 3.85p 5272730
04/09/2025 3.60p 4.00p 3.50p 3.85p 4125942
03/09/2025 3.60p 4.30p 3.50p 3.60p 6345886
02/09/2025 3.35p 4.07p 3.20p 3.60p 4980018
01/09/2025 3.80p 3.90p 3.20p 3.40p 8369710
29/08/2025 3.85p 4.80p 3.50p 4.20p 7815792
28/08/2025 3.40p 4.30p 3.20p 4.00p 10102291
27/08/2025 3.60p 3.70p 3.20p 3.40p 5089195
26/08/2025 4.05p 4.30p 3.30p 3.50p 10885598
22/08/2025 3.90p 4.00p 3.60p 3.80p 8259614
21/08/2025 3.90p 4.38p 3.55p 3.98p 10776174
20/08/2025 3.95p 4.20p 3.70p 3.90p 7701112
19/08/2025 4.35p 4.40p 3.70p 3.95p 11437452
18/08/2025 5.00p 5.10p 4.00p 4.35p 10721343
15/08/2025 4.05p 5.40p 3.96p 4.85p 13158814
14/08/2025 4.30p 4.32p 3.84p 4.05p 6187106
13/08/2025 4.45p 4.52p 4.00p 4.30p 6927992
12/08/2025 4.45p 4.90p 4.30p 4.42p 8357635
11/08/2025 5.05p 5.20p 4.30p 4.45p 9553597
08/08/2025 5.50p 5.57p 4.90p 5.00p 8994109
07/08/2025 5.10p 5.69p 4.80p 5.50p 15289316
06/08/2025 4.90p 5.30p 4.70p 5.10p 7132170
05/08/2025 5.35p 6.10p 4.58p 4.90p 25080548
04/08/2025 5.25p 5.90p 4.10p 5.40p 42073388
01/08/2025 7.00p 7.50p 4.50p 4.95p 77754808
31/07/2025 5.80p 7.00p 5.50p 6.95p 12951224
30/07/2025 6.25p 7.00p 5.30p 6.20p 40014592
29/07/2025 6.50p 6.70p 5.40p 5.90p 41464936
28/07/2025 5.45p 6.50p 4.50p 6.35p 34500440
25/07/2025 3.30p 5.20p 2.93p 4.92p 30755400
24/07/2025 3.70p 4.30p 3.05p 3.30p 22029944
23/07/2025 4.30p 4.40p 3.30p 3.80p 38577948
22/07/2025 5.25p 5.40p 4.20p 4.30p 42953224
21/07/2025 3.10p 5.00p 3.02p 4.75p 104379544
18/07/2025 1.75p 3.00p 1.60p 2.94p 78195192
17/07/2025 1.60p 1.60p 1.35p 1.50p 19827852
16/07/2025 1.70p 1.80p 1.50p 1.60p 9806589
15/07/2025 1.90p 2.00p 1.52p 1.70p 18839208
14/07/2025 1.95p 2.20p 1.70p 1.85p 5759073
11/07/2025 2.10p 2.40p 1.86p 1.95p 18656770
10/07/2025 2.45p 2.60p 1.93p 2.20p 14651441
09/07/2025 2.20p 2.90p 1.70p 2.40p 39057552
08/07/2025 2.70p 2.80p 2.10p 2.20p 28941452
07/07/2025 1.65p 3.20p 1.53p 2.76p 92637936
04/07/2025 1.10p 1.70p 0.98p 1.63p 74168280
03/07/2025 1.15p 1.50p 0.90p 1.22p 26964844
02/07/2025 1.10p 1.20p 1.00p 1.10p 352186
01/07/2025 1.13p 1.30p 1.00p 1.21p 2938539
30/06/2025 1.13p 1.35p 1.05p 1.22p 2466261
27/06/2025 1.00p 1.30p 1.00p 1.13p 3471564
26/06/2025 0.85p 1.20p 0.80p 1.00p 5142579
25/06/2025 0.83p 0.92p 0.80p 0.85p 741542
24/06/2025 0.88p 0.94p 0.80p 0.85p 994272
23/06/2025 1.03p 1.12p 0.80p 0.88p 4322696
20/06/2025 0.68p 1.10p 0.60p 1.03p 10330304
19/06/2025 0.70p 0.75p 0.60p 0.68p 3124177
18/06/2025 0.85p 0.85p 0.60p 0.70p 3611229
17/06/2025 0.85p 0.92p 0.70p 0.78p 1645049
16/06/2025 1.00p 1.00p 0.60p 0.85p 7726234
13/06/2025 1.00p 1.12p 0.90p 1.00p 898385
12/06/2025 1.30p 1.50p 0.90p 1.22p 14400778
11/06/2025 0.68p 1.55p 0.61p 1.30p 43521064
10/06/2025 0.63p 0.75p 0.51p 0.68p 6410748
09/06/2025 0.48p 0.70p 0.48p 0.63p 7362536
06/06/2025 0.50p 0.52p 0.48p 0.48p 2219132
05/06/2025 0.48p 0.51p 0.40p 0.48p 320000
04/06/2025 0.50p 0.50p 0.43p 0.48p 300000
03/06/2025 0.50p 0.55p 0.45p 0.50p 476109
02/06/2025 0.45p 0.53p 0.40p 0.50p 1414071
30/05/2025 0.45p 0.47p 0.40p 0.45p 903633
29/05/2025 0.45p 0.45p 0.42p 0.45p 257144
28/05/2025 0.50p 0.50p 0.40p 0.45p 650847
27/05/2025 0.50p 0.51p 0.47p 0.50p 755468
23/05/2025 0.50p 0.51p 0.46p 0.50p 392937
22/05/2025 0.50p 0.55p 0.45p 0.50p 480217
21/05/2025 0.48p 0.57p 0.36p 0.50p 10809901
20/05/2025 0.48p 0.48p 0.45p 0.48p 88002
19/05/2025 0.48p 0.48p 0.48p 0.48p 0
16/05/2025 0.48p 0.48p 0.48p 0.48p 0
15/05/2025 0.48p 0.48p 0.48p 0.48p 0
14/05/2025 0.48p 0.50p 0.48p 0.48p 5418
13/05/2025 0.48p 0.48p 0.45p 0.48p 20571
12/05/2025 0.48p 0.48p 0.48p 0.48p 0
09/05/2025 0.53p 0.53p 0.40p 0.48p 1191166
08/05/2025 0.53p 0.53p 0.52p 0.53p 301154
07/05/2025 0.53p 0.55p 0.50p 0.53p 8372
06/05/2025 0.53p 0.53p 0.50p 0.53p 50000
02/05/2025 0.53p 0.53p 0.52p 0.53p 0
01/05/2025 0.58p 0.60p 0.45p 0.53p 251008
30/04/2025 0.58p 0.60p 0.55p 0.58p 1368
29/04/2025 0.58p 0.60p 0.55p 0.58p 6408
28/04/2025 0.58p 0.59p 0.58p 0.58p 38161
25/04/2025 0.58p 0.58p 0.55p 0.58p 50000
24/04/2025 0.58p 0.58p 0.55p 0.58p 3200
23/04/2025 0.58p 0.60p 0.55p 0.58p 75597
22/04/2025 0.73p 0.75p 0.51p 0.58p 2373197
17/04/2025 0.73p 0.73p 0.72p 0.73p 481067
16/04/2025 0.63p 0.75p 0.63p 0.73p 1294372
15/04/2025 0.63p 0.65p 0.60p 0.63p 39386
14/04/2025 0.63p 0.63p 0.63p 0.63p 0
11/04/2025 0.63p 0.65p 0.62p 0.63p 3529
10/04/2025 0.63p 0.65p 0.60p 0.63p 666
09/04/2025 0.63p 0.65p 0.59p 0.63p 62501
08/04/2025 0.63p 0.65p 0.59p 0.63p 1821
07/04/2025 0.63p 0.63p 0.60p 0.63p 17142
04/04/2025 0.63p 0.63p 0.63p 0.63p 0
03/04/2025 0.63p 0.63p 0.62p 0.63p 3500
02/04/2025 0.63p 0.63p 0.63p 0.63p 0
01/04/2025 0.63p 0.63p 0.60p 0.63p 247751
31/03/2025 0.63p 0.63p 0.63p 0.63p 0
28/03/2025 0.63p 0.63p 0.63p 0.63p 0
27/03/2025 0.63p 0.63p 0.63p 0.63p 0
26/03/2025 0.63p 0.65p 0.60p 0.63p 4786
25/03/2025 0.63p 0.63p 0.59p 0.63p 28043
24/03/2025 0.63p 0.63p 0.63p 0.63p 0
21/03/2025 0.63p 0.63p 0.63p 0.63p 0
20/03/2025 0.63p 0.65p 0.63p 0.63p 1300
19/03/2025 0.63p 0.65p 0.59p 0.63p 2592334
18/03/2025 0.63p 0.65p 0.63p 0.63p 115
17/03/2025 0.63p 0.65p 0.63p 0.63p 160
14/03/2025 0.63p 0.63p 0.59p 0.59p 6743
13/03/2025 0.63p 0.63p 0.56p 0.63p 0
12/03/2025 0.63p 0.63p 0.60p 0.63p 9999
11/03/2025 0.63p 0.63p 0.63p 0.63p 0
10/03/2025 0.58p 0.65p 0.58p 0.63p 8739
07/03/2025 0.63p 0.63p 0.63p 0.63p 0
06/03/2025 0.63p 0.63p 0.63p 0.63p 0
05/03/2025 0.63p 0.63p 0.63p 0.63p 0
04/03/2025 0.63p 0.63p 0.60p 0.63p 2827
03/03/2025 0.63p 0.63p 0.63p 0.63p 0
28/02/2025 0.63p 0.63p 0.60p 0.63p 6341
27/02/2025 0.63p 0.63p 0.63p 0.63p 0

*Close Price adjusted for both dividends and splits