Harvest Minerals Limited (DI) (HMI) Share Price

Chemicals Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Harvest Minerals Limited (DI)

Date Open High Low Close* Volume
21/11/2024 0.55p 0.60p 0.50p 0.55p 129251
20/11/2024 0.58p 0.60p 0.50p 0.55p 134966
19/11/2024 0.58p 0.59p 0.53p 0.58p 100000
18/11/2024 0.58p 0.60p 0.51p 0.58p 99596
15/11/2024 0.58p 0.65p 0.50p 0.58p 66922
14/11/2024 0.58p 0.65p 0.50p 0.58p 22660
13/11/2024 0.58p 0.65p 0.58p 0.58p 31547
12/11/2024 0.58p 0.64p 0.51p 0.58p 290621
11/11/2024 0.53p 0.65p 0.50p 0.58p 1151253
08/11/2024 0.53p 0.53p 0.45p 0.53p 159826
07/11/2024 0.53p 0.55p 0.45p 0.53p 236422
06/11/2024 0.53p 0.53p 0.46p 0.53p 90144
05/11/2024 0.53p 0.55p 0.45p 0.53p 791879
04/11/2024 0.53p 0.60p 0.45p 0.53p 70000
01/11/2024 0.48p 0.55p 0.45p 0.53p 30231
31/10/2024 0.45p 0.55p 0.40p 0.48p 5452594
30/10/2024 0.53p 0.55p 0.45p 0.45p 503473
29/10/2024 0.58p 0.60p 0.50p 0.53p 369094
28/10/2024 0.70p 0.70p 0.50p 0.61p 2807808
25/10/2024 0.70p 0.70p 0.61p 0.70p 29679
24/10/2024 0.73p 0.73p 0.65p 0.70p 41922
23/10/2024 0.80p 0.80p 0.67p 0.73p 398927
22/10/2024 0.80p 0.90p 0.70p 0.80p 8158747
21/10/2024 0.80p 0.80p 0.70p 0.80p 534290
18/10/2024 0.80p 0.80p 0.70p 0.80p 1017
17/10/2024 0.80p 0.80p 0.70p 0.80p 450000
16/10/2024 0.78p 0.90p 0.70p 0.80p 271107
15/10/2024 0.78p 0.80p 0.78p 0.78p 20000
14/10/2024 0.78p 0.89p 0.67p 0.78p 13136
11/10/2024 0.78p 0.80p 0.67p 0.78p 173690
10/10/2024 0.80p 0.80p 0.70p 0.78p 76637
09/10/2024 0.80p 0.90p 0.70p 0.80p 150264
08/10/2024 0.80p 0.80p 0.80p 0.80p 33700
07/10/2024 0.80p 0.90p 0.70p 0.80p 7511
04/10/2024 0.80p 0.90p 0.70p 0.80p 57597
03/10/2024 0.80p 0.90p 0.70p 0.80p 61301
02/10/2024 0.80p 0.82p 0.80p 0.80p 25000
01/10/2024 0.80p 0.90p 0.70p 0.80p 1263081
30/09/2024 1.05p 1.10p 0.68p 0.70p 1534914
27/09/2024 1.05p 1.05p 1.00p 1.05p 9467
26/09/2024 1.05p 1.10p 1.00p 1.05p 9778
25/09/2024 1.05p 1.05p 0.95p 1.05p 160983
24/09/2024 1.05p 1.10p 1.00p 1.05p 81587
23/09/2024 1.05p 1.05p 1.00p 1.05p 333
20/09/2024 1.05p 1.10p 1.00p 1.05p 10579
19/09/2024 1.05p 1.10p 1.00p 1.05p 24782
18/09/2024 1.05p 1.05p 1.00p 1.05p 6157
17/09/2024 1.05p 1.08p 1.00p 1.05p 78960
16/09/2024 1.03p 1.05p 1.00p 1.05p 266084
13/09/2024 1.03p 1.05p 1.00p 1.03p 12858
12/09/2024 1.03p 1.05p 1.00p 1.03p 311
11/09/2024 1.03p 1.03p 1.00p 1.03p 26448
10/09/2024 1.03p 1.05p 1.00p 1.03p 23559
09/09/2024 1.03p 1.03p 1.00p 1.03p 37882
06/09/2024 1.03p 1.03p 1.02p 1.03p 0
05/09/2024 1.03p 1.03p 1.02p 1.03p 0
04/09/2024 1.03p 1.05p 1.00p 1.03p 314793
03/09/2024 1.03p 1.05p 1.00p 1.03p 92617
02/09/2024 0.95p 1.05p 0.90p 1.03p 819973
30/08/2024 0.95p 1.00p 0.90p 0.95p 479155
29/08/2024 0.95p 0.95p 0.91p 0.95p 153662
28/08/2024 0.89p 1.00p 0.88p 0.95p 1349145
27/08/2024 0.98p 0.98p 0.89p 0.89p 729602
23/08/2024 0.98p 0.99p 0.95p 0.98p 59335
22/08/2024 0.98p 0.99p 0.95p 0.98p 165
21/08/2024 1.03p 1.05p 0.95p 0.98p 474177
20/08/2024 1.03p 1.03p 1.00p 1.03p 55767
19/08/2024 1.03p 1.03p 0.97p 1.03p 35869
16/08/2024 1.03p 1.03p 1.03p 1.03p 970
15/08/2024 1.03p 1.05p 1.00p 1.03p 277602
14/08/2024 1.03p 1.03p 1.00p 1.03p 8174
13/08/2024 1.08p 1.10p 1.00p 1.03p 251725
12/08/2024 1.08p 1.08p 1.05p 1.08p 150710
09/08/2024 1.08p 1.08p 1.08p 1.08p 0
08/08/2024 1.08p 1.10p 1.05p 1.08p 39916
07/08/2024 1.08p 1.08p 1.08p 1.08p 0
06/08/2024 1.08p 1.08p 1.05p 1.08p 50000
05/08/2024 1.08p 1.10p 1.05p 1.08p 1063365
02/08/2024 1.08p 1.08p 1.05p 1.08p 208087
01/08/2024 1.08p 1.10p 1.05p 1.08p 301859
31/07/2024 1.08p 1.08p 1.07p 1.08p 20000
30/07/2024 1.08p 1.08p 1.05p 1.08p 200936
29/07/2024 1.10p 1.12p 1.05p 1.08p 713932
26/07/2024 1.10p 1.12p 1.05p 1.10p 151237
25/07/2024 1.10p 1.15p 1.05p 1.10p 400852
24/07/2024 1.10p 1.10p 1.05p 1.10p 79239
23/07/2024 1.13p 1.13p 1.05p 1.10p 470750
22/07/2024 1.13p 1.15p 1.05p 1.10p 44454
19/07/2024 1.10p 1.20p 1.05p 1.13p 115466
18/07/2024 1.05p 1.18p 1.05p 1.13p 543693
17/07/2024 1.28p 1.35p 1.05p 1.05p 487077
16/07/2024 1.25p 1.35p 1.17p 1.28p 1248116
15/07/2024 1.15p 1.15p 1.12p 1.15p 593369
12/07/2024 1.13p 1.20p 1.10p 1.15p 237411
11/07/2024 1.23p 1.23p 1.10p 1.13p 115897
10/07/2024 1.20p 1.25p 1.20p 1.23p 871504
09/07/2024 1.18p 1.25p 1.15p 1.20p 285725
08/07/2024 1.08p 1.19p 1.05p 1.18p 1200569
05/07/2024 1.15p 1.15p 1.08p 1.08p 5924796
04/07/2024 1.23p 1.30p 1.10p 1.15p 1429000
03/07/2024 1.08p 1.30p 1.05p 1.23p 3932925
02/07/2024 1.20p 1.29p 1.00p 1.08p 8891804
01/07/2024 2.05p 2.05p 2.00p 2.05p 69023
28/06/2024 2.05p 2.05p 1.97p 2.05p 301713
27/06/2024 2.05p 2.10p 2.00p 2.05p 336225
26/06/2024 2.10p 2.40p 1.83p 2.05p 2488006
25/06/2024 1.90p 2.10p 1.80p 2.10p 486737
24/06/2024 1.90p 2.00p 1.80p 1.90p 3286
21/06/2024 1.90p 1.94p 1.90p 1.90p 114823
20/06/2024 1.90p 2.00p 1.80p 1.90p 10015
19/06/2024 1.90p 1.95p 1.80p 1.90p 25256
18/06/2024 1.90p 2.00p 1.80p 1.90p 115367
17/06/2024 1.90p 1.93p 1.80p 1.90p 53921
14/06/2024 2.00p 2.00p 1.80p 1.90p 304178
13/06/2024 2.00p 2.20p 1.80p 2.00p 44557
12/06/2024 2.00p 2.20p 1.97p 2.00p 99041
11/06/2024 2.00p 2.00p 1.98p 2.00p 50985
10/06/2024 2.00p 2.00p 1.98p 2.00p 2000
07/06/2024 2.00p 2.20p 1.80p 2.00p 293653
06/06/2024 2.15p 2.25p 1.95p 2.00p 305161
05/06/2024 2.15p 2.25p 2.00p 2.15p 36721
04/06/2024 2.15p 2.30p 2.00p 2.15p 213962
03/06/2024 2.15p 2.30p 2.00p 2.15p 89445
31/05/2024 2.20p 2.40p 2.00p 2.15p 50496
30/05/2024 2.20p 2.40p 2.13p 2.20p 129194
29/05/2024 2.20p 2.40p 2.13p 2.20p 104310
28/05/2024 2.10p 2.30p 2.00p 2.20p 161326
24/05/2024 2.30p 2.40p 2.03p 2.10p 373911
23/05/2024 2.30p 2.40p 2.20p 2.30p 95114
22/05/2024 2.28p 2.40p 2.10p 2.30p 359660
21/05/2024 1.85p 2.50p 1.70p 2.28p 1794551
20/05/2024 1.90p 2.10p 1.70p 1.85p 125381
17/05/2024 1.90p 2.10p 1.70p 1.90p 46986
16/05/2024 2.00p 2.10p 1.90p 1.90p 263986
15/05/2024 1.90p 2.10p 1.70p 2.00p 812742
14/05/2024 1.90p 2.05p 1.79p 1.90p 81627
13/05/2024 2.10p 2.20p 1.90p 1.90p 391110
10/05/2024 2.10p 2.20p 2.00p 2.10p 160271
09/05/2024 2.05p 2.18p 2.02p 2.10p 267969
08/05/2024 2.00p 2.10p 1.90p 2.05p 215491
07/05/2024 2.00p 2.08p 1.92p 2.00p 124033
03/05/2024 2.05p 2.17p 1.90p 2.00p 290375
02/05/2024 2.00p 2.28p 1.90p 2.00p 1989133
01/05/2024 2.00p 2.10p 1.90p 2.00p 70002
30/04/2024 2.05p 2.20p 1.90p 2.00p 479019
29/04/2024 1.85p 2.20p 1.75p 2.05p 851030
26/04/2024 1.85p 2.00p 1.70p 1.85p 51061
25/04/2024 1.85p 2.00p 1.70p 1.85p 29394
24/04/2024 1.85p 1.97p 1.85p 1.85p 365482
23/04/2024 1.85p 2.10p 1.70p 1.85p 276610
22/04/2024 2.00p 2.10p 1.60p 1.85p 839945
19/04/2024 2.00p 2.20p 1.80p 2.00p 9983
18/04/2024 2.00p 2.08p 1.90p 2.00p 137405
17/04/2024 2.00p 2.20p 1.80p 2.00p 91889
16/04/2024 2.05p 2.08p 1.80p 2.00p 1046714
15/04/2024 1.80p 2.20p 1.80p 2.05p 744779
12/04/2024 2.05p 2.30p 1.63p 1.80p 2287507
11/04/2024 1.95p 2.30p 1.60p 2.05p 2546738
10/04/2024 1.25p 3.40p 1.25p 2.10p 13086983
09/04/2024 1.25p 1.39p 1.13p 1.25p 246270
08/04/2024 1.35p 1.40p 1.10p 1.25p 465239
05/04/2024 1.35p 1.40p 1.30p 1.35p 18439
04/04/2024 1.50p 1.52p 1.30p 1.35p 597772
03/04/2024 1.50p 1.50p 1.40p 1.50p 126586
02/04/2024 1.48p 1.60p 1.40p 1.50p 85089
28/03/2024 1.48p 1.55p 1.40p 1.48p 85044
27/03/2024 1.48p 1.55p 1.48p 1.48p 150372
26/03/2024 1.48p 1.55p 1.42p 1.48p 5382
25/03/2024 1.53p 1.60p 1.47p 1.48p 319743
22/03/2024 1.53p 1.65p 1.45p 1.53p 176887
21/03/2024 1.50p 1.60p 1.40p 1.53p 308901
20/03/2024 1.50p 1.50p 1.50p 1.50p 116683
19/03/2024 1.50p 1.60p 1.45p 1.50p 74970
18/03/2024 1.65p 1.80p 1.42p 1.57p 2274865
15/03/2024 1.60p 1.80p 1.50p 1.65p 287525
14/03/2024 1.60p 1.64p 1.52p 1.60p 122249
13/03/2024 1.60p 1.74p 1.50p 1.60p 450542
12/03/2024 1.60p 1.74p 1.50p 1.74p 460847
11/03/2024 1.40p 1.70p 1.30p 1.60p 862331
08/03/2024 1.15p 1.50p 1.10p 1.35p 843164
07/03/2024 1.15p 1.30p 1.00p 1.15p 55973
06/03/2024 1.15p 1.18p 1.12p 1.15p 35715
05/03/2024 1.15p 1.30p 1.00p 1.15p 124687
04/03/2024 1.15p 1.29p 1.15p 1.15p 25430
01/03/2024 1.15p 1.28p 1.15p 1.15p 120195
29/02/2024 1.15p 1.29p 1.15p 1.15p 155
28/02/2024 1.20p 1.30p 1.00p 1.15p 261316
27/02/2024 1.20p 1.29p 1.10p 1.20p 158132
26/02/2024 1.15p 1.30p 1.15p 1.20p 1012529
23/02/2024 1.15p 1.25p 1.15p 1.20p 136784
22/02/2024 1.15p 1.24p 1.13p 1.15p 219434
21/02/2024 1.00p 1.27p 1.00p 1.15p 3459019
20/02/2024 0.90p 1.00p 0.82p 1.00p 250163
19/02/2024 0.90p 0.98p 0.90p 0.90p 174818
16/02/2024 1.00p 1.10p 0.80p 0.90p 1611352
15/02/2024 0.85p 1.06p 0.75p 1.00p 1876608
14/02/2024 0.85p 0.88p 0.80p 0.85p 12046
13/02/2024 0.85p 0.88p 0.80p 0.85p 8820
12/02/2024 0.85p 0.88p 0.85p 0.85p 9592
09/02/2024 0.85p 0.90p 0.80p 0.90p 120004

*Close Price adjusted for both dividends and splits