HMMCF
HEMLO MINING CORP
stockOTC
EODOct 2, 2026 4:00:00 PM EDT
3.95USD-3.893%(-0.16)84,242
HMMCF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 4.2000 | 4.2000 | 3.8999 | 3.9500 | -3.893% | 84,242 | 0.000% |
| 2026-10-01 | 4.3300 | 4.3300 | 4.1000 | 4.1100 | -5.004% | 91,349 | -3.893% |
| 2026-09-30 | 4.6300 | 4.6300 | 4.3265 | 4.3265 | -6.555% | 40,372 | -8.702% |
| 2026-09-29 | 4.6100 | 4.6400 | 4.6000 | 4.6300 | +1.092% | 80,300 | -14.687% |
| 2026-09-28 | 4.6600 | 4.6600 | 4.4700 | 4.5800 | -3.983% | 167,288 | -13.755% |
| 2026-09-25 | 4.9500 | 4.9500 | 4.6600 | 4.7700 | +1.059% | 66,860 | -17.191% |
| 2026-09-24 | 4.9800 | 4.9800 | 4.7200 | 4.7200 | -4.260% | 19,873 | -16.314% |
| 2026-09-23 | 5.1600 | 5.1600 | 4.8850 | 4.9300 | -4.272% | 17,239 | -19.878% |
| 2026-09-22 | 4.9210 | 5.1569 | 4.8900 | 5.1500 | +5.027% | 28,686 | -23.301% |
| 2026-09-21 | 5.1600 | 5.1600 | 4.8600 | 4.9035 | -6.457% | 17,296 | -19.445% |
| 2026-09-18 | 5.3200 | 5.3200 | 5.0600 | 5.2420 | -1.835% | 236,903 | -24.647% |
| 2026-09-17 | 5.2500 | 5.3400 | 5.2100 | 5.3400 | +4.706% | 49,475 | -26.030% |
| 2026-09-16 | 5.3000 | 5.3000 | 5.0335 | 5.1000 | -4.135% | 43,266 | -22.549% |
| 2026-09-15 | 5.9700 | 5.9700 | 5.2200 | 5.3200 | -11.774% | 87,438 | -25.752% |
| 2026-09-14 | 6.0500 | 6.0900 | 5.8100 | 6.0300 | +0.174% | 74,293 | -34.494% |
| 2026-09-11 | 6.0800 | 6.1000 | 5.9290 | 6.0195 | +2.025% | 12,865 | -34.380% |
| 2026-09-10 | 5.9600 | 6.0000 | 5.9000 | 5.9000 | -1.173% | 46,974 | -33.051% |
| 2026-09-09 | 5.9300 | 5.9900 | 5.8700 | 5.9700 | +3.002% | 72,908 | -33.836% |
| 2026-09-08 | 5.7500 | 5.8320 | 5.7260 | 5.7960 | +0.800% | 63,241 | -31.850% |
| 2026-09-04 | 5.9000 | 5.9000 | 5.7100 | 5.7500 | 0.000% | 58,969 | -31.304% |
| 2026-09-03 | 5.9000 | 5.9000 | 5.7220 | 5.7500 | +0.939% | 46,567 | -31.304% |
| 2026-09-02 | 5.4904 | 5.6965 | 5.4904 | 5.6965 | +5.686% | 16,070 | -30.659% |
| 2026-09-01 | 5.3750 | 5.4105 | 5.3670 | 5.3900 | -2.822% | 14,309 | -26.716% |
| 2026-08-31 | 5.5400 | 5.5465 | 5.5400 | 5.5465 | +0.117% | 11,150 | -28.784% |
| 2026-08-28 | 5.8400 | 5.8400 | 5.5295 | 5.5400 | -2.892% | 48,802 | -28.700% |
| 2026-08-27 | 6.4900 | 6.4900 | 5.7050 | 5.7050 | -3.305% | 32,832 | -30.762% |
| 2026-08-26 | 6.0830 | 6.0900 | 5.8400 | 5.9000 | -2.704% | 18,126 | -33.051% |
| 2026-08-25 | 5.8400 | 6.0900 | 5.7500 | 6.0640 | +4.913% | 14,424 | -34.861% |
| 2026-08-24 | 5.8700 | 5.8700 | 5.7100 | 5.7800 | +2.410% | 46,365 | -31.661% |
| 2026-08-21 | 5.6700 | 5.7200 | 5.6080 | 5.6440 | +2.098% | 63,280 | -30.014% |
| 2026-08-20 | 5.4800 | 5.5500 | 5.3700 | 5.5280 | +5.557% | 50,367 | -28.546% |
| 2026-08-19 | 5.2800 | 5.3200 | 5.1940 | 5.2370 | +5.585% | 42,394 | -24.575% |
| 2026-08-18 | 5.0200 | 5.1500 | 4.9600 | 4.9600 | -2.554% | 27,631 | -20.363% |
| 2026-08-17 | 5.0400 | 5.2050 | 5.0400 | 5.0900 | +0.992% | 19,165 | -22.397% |
| 2026-08-14 | 5.1140 | 5.1400 | 4.9900 | 5.0400 | -0.572% | 42,007 | -21.627% |
| 2026-08-13 | 5.4900 | 5.4900 | 5.0690 | 5.0690 | -6.130% | 101,071 | -22.075% |
| 2026-08-12 | 5.0500 | 5.4000 | 4.9100 | 5.4000 | +9.549% | 105,233 | -26.852% |
| 2026-08-11 | 4.9000 | 4.9600 | 4.8910 | 4.9293 | +1.650% | 46,274 | -19.867% |
| 2026-08-10 | 4.7000 | 4.8550 | 4.6360 | 4.8493 | +3.629% | 190,896 | -18.545% |
| 2026-08-07 | 4.3900 | 4.7700 | 4.3900 | 4.6795 | +11.683% | 194,076 | -15.589% |
| 2026-08-06 | 4.1500 | 4.2300 | 4.0900 | 4.1900 | +0.072% | 39,183 | -5.728% |
| 2026-08-05 | 4.2320 | 4.2400 | 4.1590 | 4.1870 | +7.359% | 38,844 | -5.660% |
| 2026-08-04 | 3.7300 | 3.9000 | 3.7200 | 3.9000 | +8.138% | 29,782 | +1.282% |
| 2026-08-03 | 3.8600 | 3.8600 | 3.6065 | 3.6065 | -0.729% | 1,854 | +9.524% |
| 2026-07-31 | 3.6100 | 3.7300 | 3.6000 | 3.6330 | -2.339% | 15,451 | +8.726% |
| 2026-07-30 | 3.6700 | 3.7950 | 3.6700 | 3.7200 | +2.762% | 23,487 | +6.183% |
| 2026-07-29 | 3.8200 | 3.8640 | 3.5300 | 3.6200 | -4.498% | 72,446 | +9.116% |
| 2026-07-28 | 4.0100 | 4.0100 | 3.7100 | 3.7905 | -5.474% | 47,932 | +4.208% |
| 2026-07-27 | 4.2585 | 4.2600 | 3.9250 | 4.0100 | +2.558% | 53,162 | -1.496% |
| 2026-07-24 | 3.8800 | 3.9100 | 3.8450 | 3.9100 | +4.545% | 60,817 | +1.023% |
| 2026-07-23 | 4.0300 | 4.0300 | 3.7000 | 3.7400 | -7.654% | 87,115 | +5.615% |
| 2026-07-22 | 4.0700 | 4.1300 | 4.0380 | 4.0500 | +2.792% | 88,545 | -2.469% |
| 2026-07-21 | 4.1100 | 4.1100 | 3.8800 | 3.9400 | -1.005% | 53,017 | +0.254% |
| 2026-07-20 | 3.8900 | 4.5000 | 3.8900 | 3.9800 | -0.872% | 41,553 | -0.754% |
| 2026-07-17 | 4.0000 | 4.1460 | 3.8800 | 4.0150 | +0.375% | 8,923 | -1.619% |
| 2026-07-16 | 4.5100 | 4.5100 | 3.9600 | 4.0000 | -12.626% | 57,735 | -1.250% |
| 2026-07-15 | 4.6800 | 4.6900 | 4.5700 | 4.5780 | -1.283% | 24,572 | -13.718% |
| 2026-07-14 | 4.6600 | 4.7000 | 4.6300 | 4.6375 | +2.373% | 42,637 | -14.825% |
| 2026-07-13 | 4.6500 | 4.6500 | 4.4220 | 4.5300 | +0.667% | 78,104 | -12.804% |
| 2026-07-10 | 4.3900 | 4.6000 | 4.3900 | 4.5000 | +2.552% | 42,080 | -12.222% |
| 2026-07-09 | 4.1300 | 4.4200 | 4.1300 | 4.3880 | +13.826% | 73,856 | -9.982% |
| 2026-07-08 | 4.1500 | 4.1500 | 3.8435 | 3.8550 | -3.865% | 12,599 | +2.464% |
| 2026-07-07 | 4.1800 | 4.1800 | 4.0100 | 4.0100 | -3.140% | 60,896 | -1.496% |
| 2026-07-06 | 4.2900 | 4.2900 | 4.1320 | 4.1400 | +1.720% | 19,612 | -4.589% |
| 2026-07-02 | 3.8700 | 4.1500 | 3.8387 | 4.0700 | +6.433% | 57,822 | -2.948% |
| 2026-07-01 | 3.9800 | 3.9800 | 3.8240 | 3.8240 | +3.407% | 6,605 | +3.295% |
| 2026-06-30 | 3.7500 | 3.8159 | 3.6800 | 3.6980 | -2.684% | 67,769 | +6.814% |
| 2026-06-29 | 3.8900 | 3.9100 | 3.8000 | 3.8000 | -2.564% | 18,891 | +3.947% |
| 2026-06-26 | 4.0500 | 4.0800 | 3.8500 | 3.9000 | -1.266% | 42,344 | +1.282% |
| 2026-06-25 | 3.9800 | 4.0700 | 3.8200 | 3.9500 | +3.947% | 139,618 | 0.000% |
| 2026-06-24 | 4.1100 | 4.1100 | 3.7180 | 3.8000 | -8.873% | 73,317 | +3.947% |
| 2026-06-23 | 4.5000 | 4.5000 | 4.1700 | 4.1700 | -6.920% | 19,753 | -5.276% |
| 2026-06-22 | 4.3800 | 4.5140 | 4.3625 | 4.4800 | -1.969% | 68,507 | -11.830% |
| 2026-06-18 | 4.6095 | 4.6120 | 4.5500 | 4.5700 | -3.464% | 47,329 | -13.567% |
| 2026-06-17 | 5.1600 | 5.1600 | 4.7300 | 4.7340 | -2.190% | 39,608 | -16.561% |
| 2026-06-16 | 4.8040 | 4.8400 | 4.6900 | 4.8400 | -0.206% | 51,639 | -18.388% |
| 2026-06-15 | 4.4600 | 5.1000 | 4.4600 | 4.8500 | +12.110% | 27,225 | -18.557% |
| 2026-06-12 | 4.2900 | 4.3261 | 4.1400 | 4.3261 | +3.248% | 24,680 | -8.694% |
| 2026-06-11 | 4.0200 | 4.1900 | 4.0200 | 4.1900 | +2.195% | 58,478 | -5.728% |
| 2026-06-10 | 4.1600 | 4.1900 | 4.0700 | 4.1000 | -8.072% | 54,980 | -3.659% |
| 2026-06-09 | 4.5820 | 4.5820 | 4.4100 | 4.4600 | -3.254% | 30,235 | -11.435% |
| 2026-06-08 | 4.5620 | 4.6100 | 4.5500 | 4.6100 | +2.217% | 47,633 | -14.317% |
| 2026-06-05 | 4.7700 | 4.8540 | 4.5100 | 4.5100 | -7.392% | 34,457 | -12.417% |
| 2026-06-04 | 5.0700 | 5.0700 | 4.7600 | 4.8700 | +3.617% | 38,424 | -18.891% |
| 2026-06-03 | 4.6200 | 4.7760 | 4.6200 | 4.7000 | +1.032% | 24,130 | -15.957% |
| 2026-06-02 | 4.7100 | 4.7400 | 4.5720 | 4.6520 | -1.441% | 23,861 | -15.090% |
| 2026-06-01 | 4.5614 | 4.7400 | 4.5614 | 4.7200 | +1.505% | 25,300 | -16.314% |
| 2026-05-29 | 4.5800 | 4.7300 | 4.5800 | 4.6500 | +0.940% | 29,214 | -15.054% |
| 2026-05-28 | 4.3000 | 4.6067 | 4.3000 | 4.6067 | +4.460% | 25,000 | -14.255% |
| 2026-05-27 | 4.3400 | 4.4200 | 4.3000 | 4.4100 | -0.676% | 68,153 | -10.431% |
| 2026-05-26 | 4.4840 | 4.4840 | 4.3900 | 4.4400 | +1.370% | 59,515 | -11.036% |
| 2026-05-22 | 4.1960 | 4.3860 | 4.1960 | 4.3800 | +1.389% | 17,376 | -9.817% |
| 2026-05-21 | 4.5100 | 4.5500 | 4.2000 | 4.3200 | -4.000% | 77,317 | -8.565% |
| 2026-05-20 | 4.5500 | 4.7100 | 4.5000 | 4.5000 | +1.810% | 72,393 | -12.222% |
| 2026-05-19 | 4.7000 | 4.7200 | 4.2500 | 4.4200 | -7.917% | 177,521 | -10.633% |
| 2026-05-18 | 4.7100 | 4.8000 | 4.5500 | 4.8000 | +6.195% | 14,320 | -17.708% |
| 2026-05-15 | 4.5500 | 4.5800 | 4.4936 | 4.5200 | -3.004% | 71,189 | -12.611% |
| 2026-05-14 | 4.5400 | 4.7600 | 4.5400 | 4.6600 | +3.556% | 48,006 | -15.236% |
| 2026-05-13 | 4.6000 | 4.6565 | 4.5000 | 4.5000 | -1.316% | 69,273 | -12.222% |
| 2026-05-12 | 4.3136 | 4.5600 | 4.3136 | 4.5600 | +3.566% | 32,775 | -13.377% |
| 2026-05-11 | 4.3000 | 4.4120 | 4.3000 | 4.4030 | +2.395% | 122,174 | -10.288% |
| 2026-05-08 | 4.2900 | 4.3300 | 4.1700 | 4.3000 | +6.436% | 33,135 | -8.140% |
| 2026-05-07 | 4.1800 | 4.2600 | 4.0400 | 4.0400 | -1.463% | 43,625 | -2.228% |
| 2026-05-06 | 4.0820 | 4.1739 | 4.0740 | 4.1000 | +2.757% | 64,053 | -3.659% |
| 2026-05-05 | 3.9100 | 4.0100 | 3.9100 | 3.9900 | +3.906% | 14,186 | -1.003% |
| 2026-05-04 | 3.9100 | 3.9280 | 3.8230 | 3.8400 | -5.185% | 58,709 | +2.865% |
| 2026-05-01 | 3.9240 | 4.0500 | 3.9000 | 4.0500 | +5.195% | 30,304 | -2.469% |
| 2026-04-30 | 3.9800 | 3.9800 | 3.8500 | 3.8500 | +1.530% | 5,450 | +2.597% |
| 2026-04-29 | 4.0700 | 4.0700 | 3.7920 | 3.7920 | -5.200% | 27,865 | +4.167% |
| 2026-04-28 | 4.1600 | 4.1699 | 4.0000 | 4.0000 | -6.977% | 30,035 | -1.250% |
| 2026-04-27 | 4.3700 | 4.4360 | 4.2859 | 4.3000 | -2.273% | 15,919 | -8.140% |
| 2026-04-24 | 4.3800 | 4.4100 | 4.3625 | 4.4000 | +0.686% | 41,989 | -10.227% |
| 2026-04-23 | 4.7000 | 4.7000 | 4.3700 | 4.3700 | -6.920% | 6,638 | -9.611% |
| 2026-04-22 | 4.7833 | 4.8052 | 4.6949 | 4.6949 | 0.000% | 36,648 | -15.866% |