WHK
WhiteHawk Minerals Corp.
stockNYSE
At CloseOct 2, 2026 3:59:54 PM EDT
25.48USD+1.982%(+0.50)444,994
WHK Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 24.93 | 25.78 | 24.58 | 25.49 | +2.082% | 445,029 | 0.000% |
| 2026-10-01 | 24.51 | 25.10 | 24.41 | 24.97 | +2.002% | 251,486 | +2.082% |
| 2026-09-30 | 25.00 | 25.00 | 24.06 | 24.48 | -1.647% | 382,713 | +4.126% |
| 2026-09-29 | 25.47 | 25.70 | 24.82 | 24.89 | -3.227% | 321,743 | +2.411% |
| 2026-09-28 | 26.56 | 26.62 | 25.72 | 25.72 | -2.056% | 206,062 | -0.894% |
| 2026-09-25 | 26.43 | 26.58 | 26.00 | 26.26 | -0.342% | 310,693 | -2.932% |
| 2026-09-24 | 26.51 | 26.91 | 26.21 | 26.35 | -0.491% | 249,384 | -3.264% |
| 2026-09-23 | 26.20 | 26.50 | 25.95 | 26.48 | +1.146% | 165,332 | -3.739% |
| 2026-09-22 | 26.25 | 26.40 | 25.99 | 26.18 | -0.532% | 288,559 | -2.636% |
| 2026-09-21 | 26.28 | 26.69 | 25.71 | 26.32 | -0.038% | 384,643 | -3.153% |
| 2026-09-18 | 27.23 | 28.08 | 26.24 | 26.33 | -4.010% | 2,025,008 | -3.190% |
| 2026-09-17 | 27.19 | 27.82 | 27.19 | 27.43 | +0.403% | 269,098 | -7.073% |
| 2026-09-16 | 28.61 | 28.61 | 27.16 | 27.32 | -4.676% | 249,118 | -6.698% |
| 2026-09-15 | 28.17 | 29.04 | 28.17 | 28.66 | +0.987% | 174,232 | -11.061% |
| 2026-09-14 | 28.78 | 29.07 | 28.29 | 28.38 | -0.246% | 146,367 | -10.183% |
| 2026-09-11 | 27.93 | 28.61 | 27.87 | 28.45 | +1.102% | 154,793 | -10.404% |
| 2026-09-10 | 28.66 | 28.66 | 28.01 | 28.14 | -0.950% | 196,787 | -9.417% |
| 2026-09-09 | 28.07 | 28.57 | 27.93 | 28.41 | +1.537% | 258,554 | -10.278% |
| 2026-09-08 | 28.09 | 28.59 | 27.76 | 27.98 | +0.503% | 225,113 | -8.899% |
| 2026-09-04 | 28.05 | 28.07 | 27.63 | 27.84 | -1.066% | 126,544 | -8.441% |
| 2026-09-03 | 28.08 | 28.45 | 27.94 | 28.14 | +1.114% | 129,876 | -9.417% |
| 2026-09-02 | 27.50 | 28.19 | 27.46 | 27.83 | +1.016% | 145,863 | -8.408% |
| 2026-09-01 | 27.57 | 28.00 | 27.36 | 27.55 | +0.401% | 141,285 | -7.477% |
| 2026-08-31 | 26.87 | 27.93 | 26.87 | 27.44 | +3.469% | 174,940 | -7.106% |
| 2026-08-28 | 26.64 | 27.50 | 26.30 | 26.52 | +0.189% | 98,443 | -3.884% |
| 2026-08-27 | 26.37 | 27.00 | 25.95 | 26.47 | +1.340% | 90,011 | -3.702% |
| 2026-08-26 | 26.50 | 26.82 | 26.01 | 26.12 | -2.136% | 93,271 | -2.412% |
| 2026-08-25 | 26.21 | 26.77 | 26.00 | 26.69 | +1.793% | 69,736 | -4.496% |
| 2026-08-24 | 27.06 | 27.70 | 25.90 | 26.22 | -2.889% | 97,075 | -2.784% |
| 2026-08-21 | 27.45 | 27.89 | 26.92 | 27.00 | -0.845% | 126,580 | -5.593% |
| 2026-08-20 | 27.10 | 27.60 | 26.85 | 27.23 | +2.330% | 116,636 | -6.390% |
| 2026-08-19 | 26.18 | 27.23 | 26.12 | 26.61 | +1.526% | 147,282 | -4.209% |
| 2026-08-18 | 26.57 | 26.57 | 25.90 | 26.21 | +0.306% | 163,665 | -2.747% |
| 2026-08-17 | 26.11 | 27.27 | 26.07 | 26.13 | -0.076% | 139,151 | -2.449% |
| 2026-08-14 | 26.10 | 26.40 | 25.76 | 26.15 | +0.345% | 100,275 | -2.524% |
| 2026-08-13 | 26.40 | 26.48 | 25.90 | 26.06 | 0.000% | 134,493 | -2.187% |
| 2026-08-12 | 26.52 | 26.97 | 25.90 | 26.06 | -1.512% | 81,807 | -2.187% |
| 2026-08-11 | 25.90 | 26.65 | 25.90 | 26.46 | +1.691% | 58,991 | -3.666% |
| 2026-08-10 | 26.00 | 26.42 | 25.69 | 26.02 | -0.268% | 57,292 | -2.037% |
| 2026-08-07 | 25.80 | 26.68 | 25.43 | 26.09 | +1.007% | 45,733 | -2.300% |
| 2026-08-06 | 25.46 | 26.17 | 25.34 | 25.83 | +1.413% | 66,827 | -1.316% |
| 2026-08-05 | 25.97 | 26.62 | 25.41 | 25.47 | -2.749% | 115,062 | +0.079% |
| 2026-08-04 | 26.70 | 26.70 | 25.85 | 26.19 | -1.800% | 53,029 | -2.673% |
| 2026-08-03 | 26.55 | 26.67 | 26.17 | 26.67 | +0.870% | 52,753 | -4.424% |
| 2026-07-31 | 25.91 | 26.44 | 25.91 | 26.44 | +2.203% | 92,700 | -3.593% |
| 2026-07-30 | 25.77 | 26.77 | 25.77 | 25.87 | -0.193% | 98,823 | -1.469% |
| 2026-07-29 | 26.43 | 26.64 | 25.85 | 25.92 | -0.728% | 89,591 | -1.659% |
| 2026-07-28 | 26.28 | 26.48 | 25.76 | 26.11 | +0.230% | 104,506 | -2.375% |
| 2026-07-27 | 25.90 | 26.38 | 25.70 | 26.05 | +0.115% | 68,312 | -2.150% |
| 2026-07-24 | 26.77 | 27.05 | 25.65 | 26.02 | -1.959% | 77,289 | -2.037% |
| 2026-07-23 | 26.58 | 27.01 | 26.31 | 26.54 | 0.000% | 180,816 | -3.956% |
| 2026-07-22 | 26.04 | 26.82 | 25.91 | 26.54 | +2.789% | 191,523 | -3.956% |
| 2026-07-21 | 25.73 | 26.55 | 25.66 | 25.82 | +0.272% | 126,445 | -1.278% |
| 2026-07-20 | 25.70 | 25.98 | 25.50 | 25.75 | +0.078% | 87,492 | -1.010% |
| 2026-07-17 | 26.00 | 26.31 | 25.62 | 25.73 | -1.000% | 144,466 | -0.933% |
| 2026-07-16 | 25.88 | 26.41 | 25.80 | 25.99 | 0.000% | 155,260 | -1.924% |
| 2026-07-15 | 26.38 | 26.45 | 25.66 | 25.99 | -0.688% | 149,181 | -1.924% |
| 2026-07-14 | 26.71 | 26.93 | 26.01 | 26.17 | -1.096% | 164,795 | -2.598% |
| 2026-07-13 | 26.00 | 26.59 | 26.00 | 26.46 | +2.083% | 91,770 | -3.666% |
| 2026-07-10 | 25.88 | 26.25 | 25.50 | 25.92 | +0.116% | 154,506 | -1.659% |
| 2026-07-09 | 26.85 | 26.85 | 25.65 | 25.89 | -2.669% | 424,288 | -1.545% |
| 2026-07-08 | 27.45 | 27.71 | 26.58 | 26.60 | -2.206% | 156,315 | -4.173% |
| 2026-07-07 | 27.10 | 28.49 | 26.59 | 27.20 | +1.493% | 330,090 | -6.287% |
| 2026-07-06 | 26.76 | 27.29 | 26.46 | 26.80 | -2.083% | 210,365 | -4.888% |
| 2026-07-02 | 27.46 | 28.60 | 26.89 | 27.37 | -0.833% | 138,702 | -6.869% |
| 2026-07-01 | 27.76 | 28.58 | 27.49 | 27.60 | -0.791% | 288,113 | -7.645% |
| 2026-06-30 | 27.35 | 28.50 | 27.25 | 27.82 | +1.979% | 258,923 | -8.375% |
| 2026-06-29 | 26.94 | 27.73 | 26.75 | 27.28 | +1.677% | 241,338 | -6.562% |
| 2026-06-26 | 27.30 | 27.65 | 26.77 | 26.83 | -3.385% | 210,148 | -4.994% |
| 2026-06-25 | 26.76 | 27.97 | 26.66 | 27.77 | +3.388% | 115,901 | -8.210% |
| 2026-06-24 | 27.50 | 27.75 | 26.75 | 26.86 | -2.857% | 211,739 | -5.101% |
| 2026-06-23 | 27.50 | 28.13 | 27.32 | 27.65 | +0.436% | 155,637 | -7.812% |
| 2026-06-22 | 27.37 | 27.80 | 27.19 | 27.53 | +0.585% | 55,548 | -7.410% |
| 2026-06-18 | 27.80 | 28.25 | 26.91 | 27.37 | +0.959% | 102,348 | -6.869% |
| 2026-06-17 | 26.97 | 27.60 | 26.70 | 27.11 | +0.407% | 127,836 | -5.976% |
| 2026-06-16 | 27.02 | 27.70 | 26.83 | 27.00 | -0.442% | 162,699 | -5.593% |
| 2026-06-15 | 27.29 | 28.25 | 26.31 | 27.12 | -0.623% | 406,784 | -6.010% |
| 2026-06-12 | 27.43 | 27.74 | 26.67 | 27.29 | +0.590% | 266,580 | -6.596% |
| 2026-06-11 | 26.50 | 27.17 | 26.14 | 27.13 | +3.352% | 354,598 | -6.045% |
| 2026-06-10 | 26.38 | 26.46 | 25.49 | 26.25 | +0.962% | 576,721 | -2.895% |
| 2026-06-09 | 26.15 | 26.50 | 25.90 | 26.00 | 0.000% | 2,798,279 | -1.962% |