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
23/02/2022 6.50p 7.35p 6.26p 7.10p 1227022
22/02/2022 6.75p 7.00p 6.20p 6.50p 914608
21/02/2022 7.10p 7.20p 6.31p 6.85p 519762
18/02/2022 7.35p 7.70p 6.90p 7.10p 972115
17/02/2022 7.15p 7.51p 7.00p 7.45p 719770
16/02/2022 6.95p 7.25p 6.80p 7.15p 765750
15/02/2022 7.10p 7.50p 6.50p 6.95p 1777883
14/02/2022 6.35p 7.20p 6.20p 7.20p 1001086
11/02/2022 5.70p 6.58p 5.50p 6.35p 1126115
10/02/2022 5.70p 5.90p 5.61p 5.70p 300965
09/02/2022 5.45p 5.91p 5.45p 5.70p 1073882
08/02/2022 5.10p 5.99p 5.06p 5.45p 2297401
07/02/2022 5.35p 5.70p 4.70p 5.10p 932467
04/02/2022 5.10p 5.69p 5.02p 5.35p 536009
03/02/2022 4.85p 5.10p 4.60p 5.10p 388304
02/02/2022 4.85p 5.50p 4.69p 4.85p 478970
01/02/2022 5.75p 5.75p 4.85p 5.64p 705606
31/01/2022 4.80p 5.50p 4.78p 5.35p 454492
28/01/2022 5.00p 5.30p 4.50p 4.80p 755902
27/01/2022 5.00p 5.30p 4.70p 5.00p 689429
26/01/2022 5.20p 5.40p 4.80p 5.00p 485641
25/01/2022 5.25p 5.50p 5.00p 5.20p 331306
24/01/2022 5.35p 5.70p 5.00p 5.25p 438118
21/01/2022 5.75p 5.75p 5.26p 5.35p 374512
20/01/2022 5.55p 6.50p 5.50p 5.75p 608080
19/01/2022 5.50p 5.82p 5.30p 5.55p 316027
18/01/2022 5.65p 5.90p 5.00p 5.50p 297730
17/01/2022 5.65p 5.86p 5.31p 5.65p 523901
14/01/2022 5.75p 5.75p 5.30p 5.65p 98654
13/01/2022 5.75p 5.80p 5.30p 5.75p 639999
12/01/2022 6.05p 6.30p 5.10p 5.90p 1372113
10/01/2022 5.05p 6.50p 4.89p 5.00p 3989026
07/01/2022 4.25p 5.24p 4.25p 5.05p 954986
06/01/2022 4.25p 4.28p 4.25p 4.25p 76951
05/01/2022 4.25p 4.34p 4.10p 4.25p 14303
04/01/2022 4.25p 4.50p 4.00p 4.25p 697985
31/12/2021 4.25p 4.40p 4.08p 4.25p 134655
30/12/2021 4.25p 4.35p 4.04p 4.25p 96469
29/12/2021 4.25p 4.39p 4.02p 4.25p 33165
24/12/2021 4.35p 4.39p 4.00p 4.25p 725358
23/12/2021 4.25p 4.50p 4.00p 4.35p 779456
22/12/2021 3.85p 4.44p 3.70p 4.25p 596841
21/12/2021 3.85p 4.00p 3.80p 3.85p 558807
20/12/2021 4.05p 4.05p 3.60p 3.85p 107439
17/12/2021 4.05p 4.10p 3.90p 4.05p 187138
16/12/2021 4.15p 4.30p 3.90p 4.05p 313020
15/12/2021 3.90p 4.00p 3.80p 4.00p 474311
14/12/2021 4.10p 4.20p 3.80p 3.90p 1098345
13/12/2021 3.70p 4.50p 3.70p 4.10p 2152282
10/12/2021 4.05p 4.05p 3.70p 3.70p 451406
09/12/2021 4.05p 4.05p 3.80p 4.05p 211236
08/12/2021 4.25p 4.30p 3.80p 4.20p 280587
07/12/2021 4.15p 4.15p 4.00p 4.15p 70504
06/12/2021 4.15p 4.15p 4.00p 4.15p 44308
03/12/2021 4.15p 4.15p 4.00p 4.15p 189539
02/12/2021 4.15p 4.18p 4.00p 4.15p 346666
01/12/2021 4.15p 4.20p 4.03p 4.15p 146354
30/11/2021 4.15p 4.15p 4.00p 4.15p 7101
29/11/2021 4.25p 4.50p 4.00p 4.15p 119354
26/11/2021 4.25p 4.31p 4.00p 4.10p 810394
25/11/2021 4.25p 4.30p 4.25p 4.25p 46325
24/11/2021 4.40p 4.50p 4.19p 4.25p 229170
23/11/2021 4.40p 4.40p 4.33p 4.40p 128044
22/11/2021 4.40p 4.60p 4.30p 4.40p 69078
19/11/2021 4.40p 4.40p 4.30p 4.40p 5000
18/11/2021 4.40p 4.50p 4.30p 4.40p 76280
17/11/2021 4.40p 4.50p 4.28p 4.40p 51894
16/11/2021 4.40p 4.50p 4.25p 4.40p 57602
15/11/2021 4.45p 4.60p 4.20p 4.40p 358117
12/11/2021 4.30p 4.50p 4.10p 4.45p 1182196
11/11/2021 4.40p 4.60p 4.10p 4.30p 152693
10/11/2021 4.50p 4.70p 4.20p 4.40p 684033
09/11/2021 4.40p 4.70p 4.30p 4.50p 220270
08/11/2021 4.10p 4.50p 3.99p 4.40p 868869
05/11/2021 3.75p 4.40p 3.60p 4.10p 1302339
04/11/2021 3.75p 3.92p 3.50p 3.75p 482809
03/11/2021 3.75p 3.90p 3.75p 3.75p 25407
02/11/2021 3.75p 3.90p 3.75p 3.75p 155615
01/11/2021 3.75p 3.90p 3.50p 3.75p 15880
29/10/2021 3.75p 3.93p 3.53p 3.75p 743613
28/10/2021 3.75p 3.85p 3.53p 3.75p 184344
27/10/2021 3.75p 3.98p 3.73p 3.75p 375670
26/10/2021 3.35p 4.00p 3.35p 3.75p 1499220
25/10/2021 3.50p 3.50p 3.15p 3.15p 600128
22/10/2021 3.40p 3.50p 3.30p 3.50p 280366
21/10/2021 3.40p 3.50p 3.30p 3.40p 512596
20/10/2021 3.65p 3.65p 3.30p 3.40p 182719
19/10/2021 3.65p 3.65p 3.55p 3.65p 150000
18/10/2021 3.65p 3.75p 3.50p 3.75p 548951
15/10/2021 3.70p 3.70p 3.55p 3.65p 202536
14/10/2021 3.70p 3.85p 3.50p 3.65p 293656
13/10/2021 3.90p 3.90p 3.70p 3.70p 511945
12/10/2021 3.65p 4.00p 3.50p 3.90p 603261
11/10/2021 3.40p 3.65p 3.30p 3.65p 644193
08/10/2021 3.75p 3.80p 3.30p 3.40p 298642
07/10/2021 3.75p 3.75p 3.61p 3.75p 125000
06/10/2021 3.75p 3.85p 3.59p 3.75p 191889
05/10/2021 3.75p 3.75p 3.75p 3.75p 0
04/10/2021 3.95p 4.10p 3.65p 3.75p 1347901
01/10/2021 3.95p 4.10p 3.90p 3.95p 191447
30/09/2021 3.95p 4.10p 3.80p 3.95p 410525
29/09/2021 3.85p 4.50p 3.70p 3.95p 3414134
28/09/2021 3.70p 4.01p 3.70p 3.85p 496338
27/09/2021 3.70p 3.86p 3.53p 3.70p 207592
24/09/2021 3.80p 3.93p 3.50p 3.70p 240265
23/09/2021 3.80p 3.93p 3.64p 3.80p 67092
22/09/2021 3.80p 3.96p 3.61p 3.80p 663056
21/09/2021 3.80p 3.95p 3.50p 3.80p 344905
20/09/2021 3.80p 3.97p 3.70p 3.80p 200452
17/09/2021 3.80p 3.94p 3.70p 3.80p 95654
16/09/2021 3.80p 3.95p 3.69p 3.80p 244001
15/09/2021 3.80p 3.80p 3.60p 3.80p 102836
14/09/2021 3.80p 3.80p 3.60p 3.80p 55556
13/09/2021 3.80p 3.80p 3.60p 3.80p 152891
10/09/2021 3.80p 3.80p 3.60p 3.80p 147755
09/09/2021 3.80p 3.80p 3.60p 3.80p 119881
08/09/2021 3.80p 3.90p 3.59p 3.90p 215040
07/09/2021 3.80p 4.00p 3.62p 3.80p 249543
06/09/2021 3.80p 4.00p 3.63p 3.80p 178481
03/09/2021 3.55p 3.88p 3.50p 3.50p 565633
02/09/2021 3.15p 3.70p 3.06p 3.55p 1164366
01/09/2021 3.15p 3.15p 3.15p 3.15p 0
31/08/2021 3.15p 3.15p 3.01p 3.15p 1990
27/08/2021 3.15p 3.25p 3.07p 3.15p 104113
26/08/2021 3.15p 3.21p 3.07p 3.15p 49780
25/08/2021 3.15p 3.15p 3.07p 3.15p 34551
24/08/2021 3.15p 3.21p 3.05p 3.15p 17606
23/08/2021 3.15p 3.21p 3.05p 3.15p 100655
20/08/2021 3.35p 3.35p 3.15p 3.15p 397370
19/08/2021 3.35p 3.50p 3.20p 3.50p 222377
18/08/2021 3.05p 3.70p 3.05p 3.59p 739944
17/08/2021 3.00p 3.20p 2.80p 3.05p 160677
16/08/2021 2.90p 3.05p 2.73p 3.00p 1351873
13/08/2021 2.90p 3.10p 2.80p 2.90p 127813
12/08/2021 2.90p 2.95p 2.90p 2.90p 25000
11/08/2021 2.90p 2.90p 2.90p 2.90p 0
10/08/2021 2.90p 2.95p 2.90p 2.90p 16493
09/08/2021 2.90p 2.90p 2.79p 2.90p 129500
06/08/2021 2.90p 2.90p 2.90p 2.90p 15518
05/08/2021 2.90p 2.92p 2.83p 2.90p 93956
04/08/2021 2.90p 2.90p 2.84p 2.90p 6101
03/08/2021 2.90p 3.00p 2.84p 2.90p 670409
02/08/2021 2.90p 3.00p 2.90p 2.90p 210000
30/07/2021 2.90p 2.90p 2.80p 2.90p 470388
29/07/2021 2.80p 3.00p 2.80p 2.90p 298332
28/07/2021 2.80p 2.90p 2.80p 2.80p 429041
27/07/2021 3.00p 3.00p 2.72p 2.80p 501678
26/07/2021 3.00p 3.00p 2.90p 3.00p 100067
23/07/2021 3.00p 3.00p 2.90p 3.00p 60310
22/07/2021 3.00p 3.03p 2.90p 3.00p 284379
21/07/2021 3.05p 3.05p 2.90p 3.00p 2155
20/07/2021 3.05p 3.05p 2.90p 3.00p 81574
19/07/2021 3.05p 3.13p 2.89p 3.05p 1065396
16/07/2021 3.20p 3.20p 2.93p 3.05p 376711
15/07/2021 3.40p 3.50p 3.10p 3.20p 223651
14/07/2021 3.40p 3.40p 3.40p 3.40p 0
13/07/2021 3.40p 3.40p 3.30p 3.40p 24452
12/07/2021 3.40p 3.40p 3.30p 3.40p 33585
09/07/2021 3.45p 3.50p 3.30p 3.40p 10610
08/07/2021 3.45p 3.45p 3.30p 3.45p 70000
07/07/2021 3.45p 3.45p 3.30p 3.45p 224983
06/07/2021 3.45p 3.45p 3.30p 3.45p 64278
05/07/2021 3.45p 3.45p 3.30p 3.45p 124451
02/07/2021 3.45p 3.45p 3.30p 3.45p 154880
01/07/2021 3.45p 3.45p 3.33p 3.45p 102192
30/06/2021 3.55p 3.60p 3.30p 3.45p 1329836
29/06/2021 4.15p 4.29p 3.41p 3.55p 3083088
28/06/2021 4.05p 4.30p 3.90p 4.15p 94419
25/06/2021 4.05p 4.05p 3.90p 4.05p 33116
24/06/2021 4.05p 4.05p 3.90p 4.05p 2000
23/06/2021 4.05p 4.20p 3.95p 4.05p 467475
22/06/2021 4.20p 4.30p 3.70p 4.05p 686274
21/06/2021 4.25p 4.34p 4.10p 4.20p 187738
18/06/2021 4.25p 4.33p 4.25p 4.25p 45912
17/06/2021 4.25p 4.29p 4.18p 4.25p 144786
16/06/2021 4.25p 4.30p 4.10p 4.10p 237854
15/06/2021 4.30p 4.40p 4.10p 4.25p 1258584
14/06/2021 4.55p 4.60p 4.20p 4.30p 748106
11/06/2021 4.45p 4.70p 4.37p 4.55p 462695
10/06/2021 4.50p 4.57p 4.40p 4.50p 443619
09/06/2021 4.60p 4.70p 4.40p 4.50p 613804
08/06/2021 4.35p 4.80p 4.27p 4.60p 664836
07/06/2021 4.40p 4.77p 4.20p 4.50p 1551441
04/06/2021 3.75p 4.70p 3.70p 4.52p 3790200
03/06/2021 3.75p 3.90p 3.74p 3.75p 247442
02/06/2021 3.95p 4.00p 3.70p 3.75p 994609
01/06/2021 3.75p 4.00p 3.60p 3.95p 342824
28/05/2021 3.75p 3.90p 3.50p 3.75p 347954
27/05/2021 3.85p 4.00p 3.60p 3.75p 466303
26/05/2021 3.85p 3.88p 3.72p 3.85p 445543
25/05/2021 3.85p 3.95p 3.77p 3.85p 576211
24/05/2021 3.70p 4.00p 3.60p 3.85p 1059288
21/05/2021 3.40p 3.80p 3.40p 3.70p 1345135
20/05/2021 3.55p 3.70p 3.30p 3.40p 630371
19/05/2021 3.40p 3.65p 3.36p 3.55p 573521
18/05/2021 3.05p 3.75p 3.05p 3.14p 862067
17/05/2021 3.05p 3.20p 3.05p 3.05p 98106
14/05/2021 3.05p 3.22p 3.05p 3.05p 205358
13/05/2021 3.05p 3.20p 3.02p 3.05p 148188
12/05/2021 3.20p 3.20p 2.85p 3.05p 237946

*Close Price adjusted for both dividends and splits