Highland Gold Mining Ltd. (HGM) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Highland Gold Mining Ltd.

Date Open High Low Close* Volume
22/09/2017 141.75p 147.50p 141.25p 146.50p 481428
21/09/2017 149.50p 150.25p 143.75p 144.25p 886125
20/09/2017 150.50p 152.25p 149.00p 151.00p 794418
19/09/2017 146.50p 148.75p 146.50p 148.75p 1035025
18/09/2017 149.50p 149.50p 146.00p 147.25p 977307
15/09/2017 150.00p 150.00p 145.50p 146.25p 1935948
14/09/2017 149.50p 150.00p 144.50p 148.25p 1416959
13/09/2017 152.50p 154.00p 150.00p 150.75p 1313194
12/09/2017 153.00p 157.00p 151.25p 154.00p 1453646
11/09/2017 157.25p 159.25p 155.00p 156.75p 930971
08/09/2017 162.75p 165.00p 155.50p 157.00p 1191489
07/09/2017 162.50p 165.00p 161.00p 165.00p 488170
06/09/2017 165.25p 165.50p 161.25p 162.50p 780447
05/09/2017 162.00p 166.50p 161.50p 163.75p 659230
04/09/2017 170.00p 170.00p 158.50p 161.25p 646245
01/09/2017 159.00p 166.00p 159.00p 164.75p 620509
31/08/2017 159.50p 162.25p 156.75p 158.75p 882553
30/08/2017 160.00p 162.50p 154.75p 162.50p 868619
29/08/2017 151.75p 160.50p 151.75p 160.00p 935288
25/08/2017 140.00p 150.50p 140.00p 150.50p 827993
24/08/2017 144.50p 147.75p 144.50p 146.50p 900747
23/08/2017 142.25p 146.75p 142.25p 146.25p 824053
22/08/2017 147.00p 147.00p 142.25p 144.25p 1171108
21/08/2017 142.00p 145.75p 142.00p 144.00p 831056
18/08/2017 138.25p 143.25p 138.00p 143.00p 985224
17/08/2017 141.75p 141.75p 137.25p 140.00p 868859
16/08/2017 137.00p 138.75p 133.75p 136.00p 809644
15/08/2017 144.75p 144.75p 137.00p 138.50p 1307676
14/08/2017 149.00p 149.00p 142.50p 144.50p 660155
11/08/2017 146.75p 146.75p 141.00p 146.50p 903163
10/08/2017 149.00p 149.00p 144.50p 145.50p 947957
09/08/2017 148.00p 149.00p 145.50p 147.75p 647317
08/08/2017 146.25p 147.50p 144.25p 145.50p 553896
07/08/2017 146.75p 148.00p 144.75p 146.00p 611459
04/08/2017 147.00p 150.00p 145.50p 146.25p 989235
03/08/2017 149.00p 149.75p 145.25p 147.75p 980544
02/08/2017 150.00p 150.00p 147.00p 148.75p 806297
01/08/2017 141.50p 148.75p 141.50p 148.75p 1179146
31/07/2017 148.75p 148.75p 145.25p 146.50p 1811942
28/07/2017 149.00p 149.00p 142.75p 145.50p 525450
27/07/2017 146.50p 148.25p 143.50p 147.25p 1326847
26/07/2017 147.00p 147.00p 141.75p 143.25p 1199280
25/07/2017 141.50p 147.75p 141.50p 145.50p 1356612
24/07/2017 148.50p 148.50p 141.50p 142.50p 1551822
21/07/2017 148.75p 149.00p 144.75p 147.25p 1071275
20/07/2017 142.50p 149.50p 142.50p 146.25p 1563288
19/07/2017 139.75p 143.75p 139.75p 143.00p 513820
18/07/2017 140.25p 144.00p 139.75p 143.25p 431304
17/07/2017 144.25p 144.25p 140.00p 142.50p 1109573
14/07/2017 136.75p 140.75p 136.75p 139.00p 806746
13/07/2017 138.50p 139.75p 137.00p 137.00p 1511989
12/07/2017 138.00p 140.25p 136.25p 138.50p 547231
11/07/2017 137.50p 139.25p 135.50p 138.00p 421742
10/07/2017 136.25p 137.25p 134.75p 137.00p 658175
07/07/2017 142.75p 142.75p 135.75p 136.00p 781559
06/07/2017 138.75p 141.25p 137.50p 139.00p 528683
05/07/2017 142.25p 142.25p 135.50p 137.00p 1140513
04/07/2017 141.50p 142.00p 139.75p 140.25p 268171
03/07/2017 140.75p 144.25p 138.00p 139.50p 866588
30/06/2017 142.25p 143.00p 140.25p 141.50p 519480
29/06/2017 144.25p 147.00p 142.00p 142.00p 1312184
28/06/2017 147.00p 147.25p 143.50p 143.75p 1165881
27/06/2017 144.00p 147.00p 144.00p 146.50p 665639
26/06/2017 146.75p 146.75p 142.00p 142.75p 617427
23/06/2017 145.00p 147.00p 143.75p 144.75p 795082
22/06/2017 144.75p 146.25p 142.75p 144.00p 828510
21/06/2017 138.25p 148.25p 137.50p 145.50p 1119283
20/06/2017 147.50p 147.50p 138.25p 139.00p 1186740
19/06/2017 147.50p 147.75p 142.00p 145.25p 1444652
16/06/2017 146.00p 147.25p 143.00p 146.25p 25844578
15/06/2017 157.25p 157.25p 144.44p 145.00p 5994387
14/06/2017 157.50p 160.50p 155.00p 156.00p 3460442
13/06/2017 164.00p 164.00p 157.75p 158.00p 2471363
12/06/2017 165.25p 165.47p 159.25p 160.75p 4954636
09/06/2017 164.50p 167.75p 159.00p 162.25p 3283988
08/06/2017 153.50p 163.50p 153.50p 158.25p 4398630
07/06/2017 157.75p 158.76p 154.00p 157.00p 2942625
06/06/2017 154.00p 157.00p 151.15p 155.75p 3081054
05/06/2017 152.00p 156.50p 152.00p 153.75p 1616806
02/06/2017 152.00p 154.25p 148.75p 151.50p 3397451
01/06/2017 151.00p 154.00p 150.75p 153.50p 1673815
31/05/2017 155.75p 155.75p 148.25p 152.50p 2879564
30/05/2017 158.00p 158.00p 148.00p 154.00p 2124628
26/05/2017 156.50p 156.50p 149.75p 152.75p 2600433
25/05/2017 151.75p 156.25p 149.00p 154.25p 3836605
24/05/2017 152.25p 152.25p 145.75p 149.50p 4113593
23/05/2017 152.00p 154.00p 149.00p 152.00p 1927969
22/05/2017 144.00p 154.50p 144.00p 153.25p 3496889
19/05/2017 145.50p 149.00p 143.25p 145.00p 2229035
18/05/2017 156.50p 156.50p 146.00p 146.50p 3071245
17/05/2017 146.75p 155.88p 145.75p 154.75p 3247673
16/05/2017 145.75p 148.25p 143.50p 148.00p 1128430
15/05/2017 147.00p 147.00p 142.00p 144.25p 1842820
12/05/2017 142.00p 145.00p 141.75p 143.25p 1487399
11/05/2017 138.50p 144.50p 136.75p 143.00p 2193827
10/05/2017 133.00p 139.75p 133.00p 138.50p 2015131
09/05/2017 132.50p 136.75p 131.25p 134.75p 1878651
08/05/2017 135.75p 139.50p 132.50p 133.50p 1726446
05/05/2017 131.00p 139.50p 130.36p 139.25p 2417570
04/05/2017 135.00p 135.50p 131.00p 132.75p 2401172
03/05/2017 142.50p 143.50p 135.50p 136.00p 3044331
02/05/2017 141.00p 144.75p 138.25p 140.50p 3080727
28/04/2017 144.75p 147.50p 141.75p 144.50p 3072427
27/04/2017 146.75p 154.50p 145.00p 146.25p 3705241
26/04/2017 147.00p 147.25p 141.25p 145.75p 3616695
25/04/2017 154.50p 156.00p 147.75p 148.50p 2755088
24/04/2017 159.00p 159.00p 151.00p 154.00p 1236073
21/04/2017 155.50p 160.00p 154.00p 156.00p 2127104
20/04/2017 163.50p 163.50p 155.00p 155.50p 2494592
19/04/2017 166.50p 170.00p 165.99p 166.00p 2783689
18/04/2017 172.50p 175.25p 166.25p 167.25p 5672407
13/04/2017 183.00p 183.56p 166.25p 176.00p 4869212
12/04/2017 190.00p 191.25p 183.50p 185.00p 4095672
11/04/2017 180.50p 191.75p 179.94p 189.00p 5268275
10/04/2017 179.00p 184.00p 171.75p 179.00p 2860352
07/04/2017 181.75p 183.75p 176.00p 183.75p 1238892
06/04/2017 173.75p 179.50p 173.75p 177.75p 1763251
05/04/2017 179.00p 181.25p 175.75p 177.00p 2062087
04/04/2017 180.75p 180.75p 175.75p 178.75p 1597774
03/04/2017 172.25p 177.25p 171.75p 176.75p 1482628
31/03/2017 178.25p 181.25p 172.50p 174.50p 1578466
30/03/2017 176.00p 179.25p 175.75p 178.25p 675681
29/03/2017 175.00p 182.25p 172.98p 177.25p 1718675
28/03/2017 175.50p 179.00p 175.00p 178.00p 743726
27/03/2017 178.00p 179.50p 175.25p 177.50p 1473005
24/03/2017 175.50p 181.75p 175.50p 178.00p 1317786
23/03/2017 183.50p 183.50p 176.00p 178.75p 1515390
22/03/2017 182.25p 186.25p 177.75p 185.50p 1132792
21/03/2017 183.50p 185.25p 179.25p 180.75p 1467767
20/03/2017 181.50p 185.00p 177.75p 181.50p 1317765
17/03/2017 186.50p 189.75p 178.50p 182.25p 10915621
16/03/2017 186.00p 191.75p 183.00p 188.25p 4542718
15/03/2017 174.50p 177.75p 173.50p 177.25p 2281848
14/03/2017 179.00p 180.25p 173.50p 178.00p 2376615
13/03/2017 164.00p 178.00p 164.00p 177.25p 3105211
10/03/2017 156.75p 164.50p 156.75p 160.00p 1464116
09/03/2017 161.00p 176.15p 157.00p 159.25p 1409746
08/03/2017 165.00p 170.75p 160.87p 163.50p 1171636
07/03/2017 167.00p 167.75p 161.00p 163.50p 1797286
06/03/2017 173.00p 175.87p 168.00p 168.75p 1526389
03/03/2017 172.00p 176.00p 165.05p 173.00p 2517654
02/03/2017 177.00p 184.56p 175.00p 175.50p 2358373
01/03/2017 175.25p 177.00p 170.50p 174.75p 1499719
28/02/2017 179.75p 186.00p 169.25p 175.75p 4541812
27/02/2017 190.25p 191.46p 181.25p 187.25p 1863631
24/02/2017 195.50p 195.50p 185.50p 190.50p 3927404
23/02/2017 188.75p 195.50p 184.75p 191.50p 1712182
22/02/2017 189.25p 189.25p 184.25p 186.00p 1039232
21/02/2017 194.50p 194.50p 182.25p 187.25p 1553883
20/02/2017 193.50p 193.50p 186.50p 191.00p 1222181
17/02/2017 192.00p 194.75p 189.25p 191.00p 1621555
16/02/2017 189.00p 194.00p 185.25p 191.25p 2143980
15/02/2017 188.50p 190.05p 185.50p 188.00p 1076377
14/02/2017 188.75p 188.75p 183.52p 186.00p 1051580
13/02/2017 184.25p 188.50p 183.25p 185.75p 2134900
10/02/2017 182.75p 185.00p 178.90p 183.50p 1695372
09/02/2017 185.50p 185.50p 180.50p 182.00p 1210749
08/02/2017 183.50p 189.75p 178.75p 182.00p 1868959
07/02/2017 178.00p 190.00p 176.81p 187.00p 3486545
06/02/2017 176.50p 178.50p 173.50p 177.75p 1783915
03/02/2017 173.25p 174.06p 168.75p 172.00p 1498175
02/02/2017 172.75p 176.75p 169.75p 173.25p 1900709
01/02/2017 177.25p 177.25p 168.75p 171.00p 1609607
31/01/2017 175.50p 179.50p 173.25p 174.00p 2610946
30/01/2017 177.50p 178.75p 171.25p 177.75p 1742279
27/01/2017 161.50p 178.75p 160.81p 177.50p 1629690
26/01/2017 177.00p 179.76p 161.75p 162.00p 2859731
25/01/2017 183.00p 187.00p 174.75p 176.00p 2487180
24/01/2017 175.00p 186.75p 175.00p 184.00p 1517187
23/01/2017 174.00p 180.79p 174.00p 178.50p 1300467
20/01/2017 176.50p 177.50p 170.00p 175.25p 1746625
19/01/2017 174.50p 176.50p 170.99p 172.50p 1857588
18/01/2017 175.00p 178.00p 172.50p 176.25p 1603074
17/01/2017 174.50p 175.07p 171.38p 174.00p 1334825
16/01/2017 169.50p 174.25p 166.25p 172.50p 2001549
13/01/2017 164.50p 167.25p 163.25p 164.50p 1641615
12/01/2017 162.75p 170.15p 161.64p 165.75p 1678406
11/01/2017 162.75p 167.50p 158.75p 160.00p 1597046
10/01/2017 156.00p 162.00p 155.25p 161.50p 1437209
09/01/2017 152.50p 159.00p 152.25p 157.75p 1172918
06/01/2017 156.00p 159.50p 151.32p 152.75p 1691274
05/01/2017 148.50p 156.00p 147.00p 155.75p 1546818
04/01/2017 143.00p 148.00p 142.00p 147.25p 1675124
03/01/2017 136.50p 141.00p 134.15p 140.75p 1528275
30/12/2016 142.25p 143.75p 138.75p 139.75p 1030235
29/12/2016 135.00p 141.75p 134.19p 138.75p 1517694
28/12/2016 129.25p 134.75p 127.25p 134.75p 1723909
23/12/2016 127.00p 129.75p 124.50p 128.00p 624629
22/12/2016 126.00p 126.75p 120.97p 126.00p 993295
21/12/2016 121.50p 127.75p 121.50p 124.75p 1151885
20/12/2016 121.00p 123.50p 119.90p 121.75p 1002493
19/12/2016 127.50p 128.00p 120.25p 121.50p 1565858
16/12/2016 128.50p 130.25p 121.75p 121.75p 4635429
15/12/2016 132.00p 132.00p 126.25p 131.75p 2169717
14/12/2016 125.25p 136.75p 125.25p 135.75p 1377402
13/12/2016 136.75p 136.75p 126.50p 127.50p 1559864
12/12/2016 125.25p 136.50p 123.00p 135.00p 2472222
09/12/2016 138.00p 138.00p 124.75p 125.50p 2589439
08/12/2016 141.75p 141.75p 134.04p 134.50p 968754
07/12/2016 139.00p 142.25p 135.25p 142.25p 1269307

*Close Price adjusted for both dividends and splits