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
03/03/2025 0.58p 0.60p 0.55p 0.58p 854568
28/02/2025 0.58p 0.58p 0.56p 0.58p 10000
27/02/2025 0.58p 0.60p 0.55p 0.58p 57063
26/02/2025 0.58p 0.59p 0.55p 0.58p 18742
25/02/2025 0.58p 0.60p 0.55p 0.58p 403255
24/02/2025 0.63p 0.65p 0.55p 0.58p 1242364
21/02/2025 0.63p 0.63p 0.60p 0.63p 15922
20/02/2025 0.63p 0.64p 0.60p 0.63p 53643
19/02/2025 0.63p 0.65p 0.60p 0.63p 102605
18/02/2025 0.63p 0.65p 0.60p 0.63p 32531
17/02/2025 0.63p 0.65p 0.61p 0.63p 206099
14/02/2025 0.63p 0.65p 0.60p 0.63p 251026
13/02/2025 0.63p 0.65p 0.60p 0.63p 88060
12/02/2025 0.63p 0.63p 0.61p 0.63p 88914
11/02/2025 0.63p 0.65p 0.60p 0.63p 782980
10/02/2025 0.63p 0.64p 0.60p 0.63p 288181
07/02/2025 0.60p 0.65p 0.55p 0.63p 2264322
06/02/2025 0.60p 0.65p 0.55p 0.60p 179871
05/02/2025 0.60p 0.64p 0.60p 0.60p 25251
04/02/2025 0.60p 0.63p 0.55p 0.60p 486659
03/02/2025 0.60p 0.64p 0.60p 0.60p 1538
31/01/2025 0.58p 0.65p 0.55p 0.60p 506071
30/01/2025 0.58p 0.65p 0.55p 0.58p 1017439
29/01/2025 0.58p 0.59p 0.55p 0.58p 629495
28/01/2025 0.58p 0.60p 0.56p 0.58p 220689
27/01/2025 0.58p 0.60p 0.58p 0.58p 100000
24/01/2025 0.60p 0.65p 0.55p 0.58p 207525
23/01/2025 0.60p 0.65p 0.55p 0.60p 361051
22/01/2025 0.60p 0.65p 0.58p 0.60p 197943
21/01/2025 0.60p 0.65p 0.57p 0.60p 49840
20/01/2025 0.60p 0.60p 0.58p 0.60p 0
17/01/2025 0.60p 0.62p 0.57p 0.60p 101602
16/01/2025 0.60p 0.65p 0.55p 0.60p 4018
15/01/2025 0.60p 0.65p 0.55p 0.60p 168722
14/01/2025 0.60p 0.65p 0.56p 0.60p 79896
13/01/2025 0.60p 0.65p 0.60p 0.60p 30665
10/01/2025 0.53p 0.65p 0.49p 0.60p 1466456
09/01/2025 0.53p 0.57p 0.53p 0.53p 137051
08/01/2025 0.53p 0.54p 0.53p 0.53p 0
07/01/2025 0.48p 0.55p 0.48p 0.53p 539158
06/01/2025 0.48p 0.50p 0.48p 0.48p 954551
03/01/2025 0.48p 0.50p 0.47p 0.48p 302435
02/01/2025 0.48p 0.50p 0.45p 0.48p 4207761
31/12/2024 0.50p 0.50p 0.45p 0.48p 548518
30/12/2024 0.55p 0.60p 0.45p 0.50p 576557
27/12/2024 0.55p 0.55p 0.55p 0.55p 0
24/12/2024 0.55p 0.60p 0.50p 0.55p 10365
23/12/2024 0.55p 0.58p 0.51p 0.55p 167072
20/12/2024 0.55p 0.60p 0.50p 0.55p 53451
19/12/2024 0.55p 0.60p 0.50p 0.55p 122717
18/12/2024 0.55p 0.58p 0.51p 0.55p 147336
17/12/2024 0.55p 0.60p 0.55p 0.55p 8934
16/12/2024 0.55p 0.60p 0.51p 0.55p 141714
13/12/2024 0.55p 0.60p 0.50p 0.55p 254563
12/12/2024 0.55p 0.60p 0.50p 0.55p 13749
11/12/2024 0.55p 0.60p 0.55p 0.55p 39636
10/12/2024 0.55p 0.57p 0.51p 0.55p 12214
09/12/2024 0.55p 0.57p 0.55p 0.55p 66188
06/12/2024 0.55p 0.56p 0.55p 0.55p 3765
05/12/2024 0.55p 0.60p 0.51p 0.55p 35424
04/12/2024 0.55p 0.55p 0.55p 0.55p 214017
03/12/2024 0.55p 0.55p 0.51p 0.55p 88124
02/12/2024 0.55p 0.60p 0.55p 0.55p 4399
29/11/2024 0.55p 0.60p 0.50p 0.55p 489333
28/11/2024 0.55p 0.57p 0.51p 0.55p 225579
27/11/2024 0.55p 0.60p 0.50p 0.55p 427525
26/11/2024 0.55p 0.58p 0.51p 0.55p 91505
25/11/2024 0.55p 0.56p 0.50p 0.55p 168769
22/11/2024 0.55p 0.60p 0.53p 0.55p 337
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

*Close Price adjusted for both dividends and splits