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
27/09/2023 1.45p 1.50p 1.40p 1.45p 27657
26/09/2023 1.45p 1.48p 1.40p 1.45p 99694
25/09/2023 1.28p 1.50p 1.25p 1.45p 2189213
22/09/2023 1.50p 1.63p 1.29p 1.30p 2114375
21/09/2023 1.85p 1.85p 1.30p 1.50p 6347452
20/09/2023 2.05p 2.09p 2.05p 2.05p 57416
19/09/2023 2.15p 2.20p 2.00p 2.05p 302827
18/09/2023 2.15p 2.19p 2.10p 2.15p 259352
15/09/2023 2.20p 2.25p 2.10p 2.15p 518506
14/09/2023 2.20p 2.29p 2.15p 2.20p 95630
13/09/2023 2.25p 2.34p 2.10p 2.20p 209280
12/09/2023 2.10p 2.40p 2.00p 2.25p 416128
11/09/2023 2.00p 2.20p 1.93p 2.20p 179816
08/09/2023 2.00p 2.08p 1.93p 2.00p 200440
07/09/2023 2.00p 2.10p 1.90p 2.00p 103087
06/09/2023 1.95p 2.10p 1.95p 2.00p 138716
05/09/2023 1.85p 2.00p 1.85p 1.95p 183909
04/09/2023 1.83p 1.90p 1.75p 1.85p 462970
01/09/2023 1.78p 1.83p 1.78p 1.83p 395119
31/08/2023 1.75p 1.80p 1.71p 1.78p 74737
30/08/2023 1.75p 1.81p 1.71p 1.81p 520417
29/08/2023 1.85p 1.90p 1.70p 1.80p 826812
25/08/2023 1.95p 2.00p 1.82p 1.85p 675810
24/08/2023 1.95p 2.00p 1.90p 1.95p 88829
23/08/2023 1.95p 1.99p 1.95p 1.95p 5000
22/08/2023 1.85p 1.99p 1.80p 1.95p 521837
21/08/2023 1.95p 2.07p 1.80p 1.85p 641750
18/08/2023 1.78p 2.05p 1.70p 1.85p 2022605
17/08/2023 2.20p 2.40p 1.72p 1.78p 5111325
16/08/2023 2.35p 2.42p 2.00p 2.30p 1765343
15/08/2023 2.35p 2.50p 2.32p 2.35p 322887
14/08/2023 2.25p 2.90p 2.00p 2.35p 4846840
11/08/2023 3.25p 3.50p 3.00p 3.25p 80222
10/08/2023 3.25p 3.50p 3.00p 3.25p 233869
09/08/2023 3.25p 3.88p 3.25p 3.25p 384393
08/08/2023 3.25p 3.50p 3.20p 3.25p 144212
07/08/2023 3.25p 3.50p 3.11p 3.25p 133028
04/08/2023 3.38p 3.38p 3.17p 3.25p 316204
03/08/2023 3.38p 3.38p 3.25p 3.38p 27608
02/08/2023 3.38p 3.38p 3.25p 3.38p 80197
01/08/2023 3.38p 3.50p 3.25p 3.38p 717536
31/07/2023 3.00p 3.50p 2.92p 3.38p 433252
28/07/2023 3.00p 3.25p 2.92p 3.00p 96904
27/07/2023 3.25p 3.50p 2.75p 3.00p 137118
26/07/2023 3.25p 3.45p 3.00p 3.25p 108594
25/07/2023 3.00p 3.50p 2.88p 3.25p 437638
24/07/2023 3.00p 3.20p 2.80p 3.00p 197591
21/07/2023 3.00p 3.25p 2.75p 3.00p 541189
20/07/2023 3.00p 3.25p 2.85p 3.00p 64814
19/07/2023 2.88p 3.25p 2.83p 3.00p 99448
18/07/2023 2.88p 3.00p 2.75p 2.88p 563284
17/07/2023 2.75p 3.00p 2.75p 2.88p 51721
14/07/2023 2.75p 3.00p 2.50p 2.75p 100190
13/07/2023 2.75p 2.95p 2.67p 2.75p 62671
12/07/2023 2.88p 3.00p 2.50p 2.75p 954958
11/07/2023 2.88p 2.88p 2.75p 2.88p 67072
10/07/2023 2.88p 2.88p 2.75p 2.75p 128997
07/07/2023 3.13p 3.13p 2.75p 2.88p 336681
06/07/2023 3.13p 3.40p 2.75p 3.13p 785343
05/07/2023 2.63p 3.70p 2.50p 3.25p 1518962
04/07/2023 2.88p 3.00p 2.63p 2.63p 568740
03/07/2023 2.88p 3.02p 2.50p 3.02p 1825596
30/06/2023 3.63p 3.63p 2.41p 3.10p 8287398
29/06/2023 4.95p 5.14p 4.50p 4.70p 2200393
28/06/2023 4.95p 5.11p 4.60p 4.95p 636852
27/06/2023 5.25p 5.50p 4.78p 4.95p 645987
26/06/2023 5.25p 5.25p 5.00p 5.25p 191361
23/06/2023 5.25p 5.50p 5.03p 5.25p 8149
22/06/2023 5.25p 5.25p 5.06p 5.25p 70628
21/06/2023 5.25p 5.41p 5.25p 5.25p 139810
20/06/2023 5.25p 5.93p 5.00p 5.25p 817524
19/06/2023 5.10p 5.40p 5.00p 5.25p 437729
16/06/2023 5.10p 5.16p 4.95p 5.10p 369405
15/06/2023 5.50p 5.50p 5.00p 5.10p 659673
14/06/2023 5.50p 6.00p 5.25p 5.50p 36335
13/06/2023 5.50p 5.88p 5.11p 5.50p 181563
12/06/2023 5.25p 6.00p 5.08p 5.50p 196747
09/06/2023 5.25p 5.58p 5.10p 5.25p 298336
08/06/2023 5.40p 5.80p 5.06p 5.25p 109851
07/06/2023 5.25p 5.80p 5.15p 5.40p 111059
06/06/2023 5.65p 5.78p 5.02p 5.40p 315421
05/06/2023 6.05p 6.05p 5.56p 5.65p 221231
02/06/2023 6.05p 6.05p 6.00p 6.05p 3354
01/06/2023 6.10p 6.10p 6.00p 6.05p 46893
31/05/2023 6.25p 6.50p 5.90p 6.10p 188937
30/05/2023 6.25p 6.50p 6.00p 6.25p 212426
26/05/2023 6.00p 6.50p 5.99p 6.25p 262546
25/05/2023 6.05p 6.30p 5.70p 6.00p 99654
24/05/2023 5.85p 6.30p 5.80p 6.00p 170657
23/05/2023 5.75p 5.98p 5.70p 5.85p 68885
22/05/2023 5.45p 6.10p 5.45p 5.75p 707010
19/05/2023 5.20p 5.80p 5.10p 5.45p 134199
18/05/2023 5.25p 5.25p 5.05p 5.20p 272421
17/05/2023 5.25p 5.30p 5.20p 5.25p 20557
16/05/2023 5.25p 5.29p 5.19p 5.25p 178261
15/05/2023 5.50p 5.50p 5.20p 5.25p 291311
12/05/2023 5.50p 5.50p 5.30p 5.50p 31481
11/05/2023 5.50p 5.70p 5.30p 5.50p 15255
10/05/2023 5.50p 5.70p 5.30p 5.50p 131469
09/05/2023 5.50p 5.65p 5.30p 5.50p 29346
05/05/2023 5.75p 5.75p 5.30p 5.50p 243718
04/05/2023 6.05p 6.30p 5.56p 5.75p 426645
03/05/2023 6.05p 6.30p 5.83p 6.05p 175732
02/05/2023 6.40p 6.68p 5.73p 6.05p 812904
28/04/2023 6.35p 7.30p 6.00p 6.40p 3061714
27/04/2023 5.25p 6.70p 5.05p 6.35p 2171251
26/04/2023 5.25p 5.33p 5.10p 5.25p 160512
25/04/2023 5.25p 5.50p 5.12p 5.25p 131419
24/04/2023 5.25p 5.43p 5.00p 5.25p 255507
21/04/2023 5.50p 5.78p 5.00p 5.25p 603706
20/04/2023 5.75p 5.95p 5.00p 5.50p 269885
19/04/2023 5.50p 6.00p 5.50p 5.75p 525263
18/04/2023 5.75p 6.40p 5.00p 5.50p 3560090
17/04/2023 6.50p 7.00p 6.30p 6.50p 175513
14/04/2023 6.50p 6.85p 6.00p 6.50p 81617
13/04/2023 6.50p 6.90p 6.00p 6.50p 106142
12/04/2023 6.50p 6.80p 6.16p 6.50p 215952
11/04/2023 6.50p 7.00p 6.00p 6.50p 97605
06/04/2023 6.50p 6.60p 6.00p 6.50p 212026
05/04/2023 6.25p 6.72p 6.00p 6.50p 260067
04/04/2023 6.50p 6.69p 6.13p 6.25p 324710
03/04/2023 6.50p 7.00p 6.16p 6.50p 109506
31/03/2023 6.50p 7.00p 6.00p 6.50p 465644
30/03/2023 6.50p 7.00p 6.00p 6.50p 157062
29/03/2023 6.75p 6.75p 6.00p 6.50p 405033
28/03/2023 6.75p 7.00p 6.50p 6.75p 33111
27/03/2023 6.75p 7.00p 6.50p 6.75p 6137
24/03/2023 6.75p 7.00p 6.35p 6.75p 637569
23/03/2023 6.75p 6.90p 6.75p 6.75p 149455
22/03/2023 7.15p 7.18p 6.55p 6.75p 584719
21/03/2023 7.15p 7.19p 7.05p 7.15p 38739
20/03/2023 7.25p 7.25p 6.53p 7.15p 481894
17/03/2023 7.25p 7.30p 7.05p 7.25p 125227
16/03/2023 6.90p 7.50p 6.80p 7.25p 538596
15/03/2023 7.13p 7.25p 6.90p 6.90p 110859
14/03/2023 7.13p 7.16p 7.01p 7.13p 82496
13/03/2023 7.25p 7.25p 7.00p 7.13p 165281
10/03/2023 7.75p 7.75p 7.08p 7.25p 286691
09/03/2023 8.13p 8.13p 7.50p 7.75p 582521
08/03/2023 8.25p 8.25p 8.00p 8.13p 48834
07/03/2023 8.25p 8.50p 8.05p 8.25p 138536
06/03/2023 8.63p 8.69p 8.00p 8.25p 560025
03/03/2023 8.63p 9.00p 8.25p 8.63p 84861
02/03/2023 8.63p 9.00p 8.28p 8.63p 351126
01/03/2023 8.63p 9.00p 8.25p 8.63p 78422
28/02/2023 8.63p 8.63p 8.25p 8.63p 458
27/02/2023 8.75p 9.00p 8.26p 8.63p 74726
24/02/2023 8.63p 9.00p 8.50p 8.75p 248340
23/02/2023 8.75p 9.00p 8.50p 8.75p 119093
22/02/2023 8.75p 8.75p 8.50p 8.75p 12500
21/02/2023 8.38p 9.00p 8.38p 8.75p 501911
20/02/2023 8.38p 8.75p 8.25p 8.38p 203795
17/02/2023 8.75p 9.50p 8.30p 9.50p 630591
16/02/2023 8.75p 9.00p 8.75p 8.75p 112554
15/02/2023 9.35p 9.65p 8.50p 8.75p 401502
14/02/2023 8.13p 10.00p 8.00p 9.35p 2054033
13/02/2023 8.38p 8.38p 8.00p 8.00p 156122
10/02/2023 8.75p 9.00p 8.17p 8.38p 146926
09/02/2023 8.40p 9.00p 8.01p 8.75p 612862
08/02/2023 8.75p 9.25p 8.30p 8.30p 1055740
07/02/2023 8.65p 9.00p 8.50p 8.75p 253531
06/02/2023 8.75p 9.00p 8.55p 8.65p 438602
03/02/2023 8.25p 9.50p 8.25p 9.50p 1219308
02/02/2023 8.25p 8.50p 8.00p 8.25p 586225
01/02/2023 7.35p 8.60p 7.20p 8.25p 2012495
31/01/2023 7.30p 7.47p 7.00p 7.35p 325990
30/01/2023 7.35p 7.50p 7.20p 7.35p 205895
27/01/2023 7.45p 7.70p 7.05p 7.35p 529821
26/01/2023 7.35p 7.70p 7.23p 7.45p 507538
25/01/2023 7.60p 8.00p 7.20p 7.35p 681037
24/01/2023 7.85p 8.50p 7.21p 7.60p 1438315
23/01/2023 7.25p 7.90p 7.12p 7.65p 320556
20/01/2023 7.05p 7.25p 7.00p 7.25p 501508
19/01/2023 7.40p 7.40p 7.00p 7.00p 423738
18/01/2023 7.35p 7.50p 7.28p 7.40p 786878
17/01/2023 7.75p 7.80p 7.13p 7.35p 700485
16/01/2023 7.75p 8.00p 7.50p 7.75p 304079
13/01/2023 7.90p 8.00p 7.75p 7.75p 339843
12/01/2023 8.15p 8.43p 7.80p 7.90p 905053
11/01/2023 8.55p 8.79p 8.16p 8.50p 269898
10/01/2023 9.15p 9.17p 8.50p 8.55p 1284746
09/01/2023 8.75p 9.30p 8.75p 9.15p 781233
06/01/2023 8.70p 9.20p 8.50p 8.75p 1377098
05/01/2023 8.75p 9.00p 8.43p 8.70p 375799
04/01/2023 8.75p 9.00p 8.43p 8.75p 570971
03/01/2023 8.90p 9.30p 8.50p 8.75p 302509
30/12/2022 9.15p 9.40p 8.45p 8.90p 372689
29/12/2022 8.95p 9.30p 8.80p 9.15p 647549
28/12/2022 8.25p 9.30p 8.25p 8.95p 731553
23/12/2022 7.75p 8.63p 7.75p 8.25p 273685
22/12/2022 7.13p 8.00p 7.13p 7.75p 376550
21/12/2022 7.25p 7.50p 6.80p 7.13p 290043
20/12/2022 7.60p 7.60p 6.97p 7.25p 159002
19/12/2022 7.98p 7.98p 7.50p 7.60p 480893
16/12/2022 8.25p 8.50p 7.75p 7.98p 615829
15/12/2022 8.65p 9.18p 8.06p 8.25p 1228266
14/12/2022 8.40p 8.80p 8.21p 8.65p 365196
13/12/2022 8.65p 8.65p 7.88p 8.40p 696647
12/12/2022 8.15p 8.80p 8.00p 8.80p 1100582
09/12/2022 7.30p 8.50p 7.20p 8.15p 2501383

*Close Price adjusted for both dividends and splits