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
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
11/05/2021 3.20p 3.20p 3.00p 3.20p 120000
10/05/2021 3.20p 3.37p 3.02p 3.20p 74155
07/05/2021 3.20p 3.40p 3.05p 3.20p 297499
06/05/2021 3.10p 3.50p 2.90p 3.20p 1846471
05/05/2021 3.05p 3.18p 2.96p 3.05p 127910
04/05/2021 3.05p 3.17p 2.96p 3.05p 63818
30/04/2021 3.05p 3.14p 2.96p 3.05p 407220
29/04/2021 3.05p 3.08p 2.93p 3.05p 206859
28/04/2021 3.05p 3.08p 2.93p 3.05p 451035
27/04/2021 3.05p 3.08p 2.93p 3.05p 260275
26/04/2021 3.05p 3.12p 2.90p 3.05p 725482
23/04/2021 3.05p 3.05p 2.92p 3.05p 153789
22/04/2021 3.05p 3.05p 2.91p 3.05p 318733
21/04/2021 3.10p 3.10p 2.85p 3.05p 341760
20/04/2021 3.10p 3.17p 2.99p 3.10p 1555877
19/04/2021 3.10p 3.11p 3.00p 3.10p 348182
16/04/2021 3.25p 3.30p 3.01p 3.10p 1154122
15/04/2021 2.80p 3.49p 2.80p 3.25p 5221784
14/04/2021 2.80p 2.98p 2.69p 2.80p 38632
13/04/2021 2.80p 2.80p 2.80p 2.80p 0
12/04/2021 2.80p 2.99p 2.70p 2.80p 723343
09/04/2021 2.80p 2.95p 2.72p 2.80p 316877
08/04/2021 2.80p 2.94p 2.62p 2.80p 343409
07/04/2021 2.80p 2.90p 2.62p 2.80p 16803
06/04/2021 2.90p 2.90p 2.60p 2.80p 629588
01/04/2021 2.75p 2.90p 2.50p 2.75p 556163
31/03/2021 2.85p 2.85p 2.70p 2.75p 66428
30/03/2021 2.90p 2.90p 2.80p 2.85p 34439
29/03/2021 2.95p 3.07p 2.80p 2.90p 422781
26/03/2021 2.85p 3.00p 2.82p 3.00p 91600
25/03/2021 2.85p 3.10p 2.70p 2.85p 861493
24/03/2021 2.85p 3.00p 2.70p 2.85p 451491
23/03/2021 2.85p 3.00p 2.70p 2.70p 481320
22/03/2021 2.75p 3.00p 2.70p 2.85p 636274
19/03/2021 2.75p 2.90p 2.75p 2.75p 38007
18/03/2021 2.75p 2.77p 2.60p 2.75p 156541
17/03/2021 2.75p 2.89p 2.60p 2.75p 1294772
16/03/2021 2.75p 2.79p 2.60p 2.75p 1140809
15/03/2021 2.75p 2.79p 2.61p 2.75p 205241
12/03/2021 2.75p 2.90p 2.61p 2.75p 373134
11/03/2021 2.65p 2.86p 2.50p 2.75p 8851607
10/03/2021 2.65p 2.68p 2.50p 2.65p 222685
09/03/2021 2.65p 2.68p 2.50p 2.65p 229026
08/03/2021 2.65p 2.68p 2.50p 2.65p 232711
05/03/2021 2.65p 2.65p 2.50p 2.65p 408907
04/03/2021 2.65p 2.68p 2.50p 2.65p 419170
03/03/2021 2.75p 2.76p 2.65p 2.65p 50329
02/03/2021 2.75p 2.76p 2.75p 2.75p 17682
01/03/2021 3.00p 3.00p 2.55p 2.75p 523347
26/02/2021 3.00p 3.13p 2.80p 3.00p 128371
25/02/2021 3.00p 3.15p 2.80p 3.15p 13733
24/02/2021 3.00p 3.00p 2.99p 3.00p 50000
23/02/2021 3.00p 3.00p 2.80p 3.00p 903680
22/02/2021 3.00p 3.05p 2.80p 3.00p 47659
19/02/2021 3.05p 3.05p 2.80p 3.00p 474738
18/02/2021 3.05p 3.10p 2.90p 3.05p 105428
17/02/2021 3.05p 3.10p 2.90p 3.05p 131763
16/02/2021 2.60p 3.29p 2.50p 3.05p 3479218
15/02/2021 2.60p 2.64p 2.45p 2.60p 216799
12/02/2021 2.60p 2.80p 2.45p 2.60p 57182
11/02/2021 2.60p 2.60p 2.40p 2.60p 351562
10/02/2021 2.60p 2.60p 2.43p 2.60p 401380
09/02/2021 2.60p 2.60p 2.43p 2.60p 56417
08/02/2021 2.55p 2.64p 2.43p 2.60p 441058
05/02/2021 2.65p 2.79p 2.40p 2.55p 406751
04/02/2021 2.65p 2.78p 2.50p 2.65p 1280034
03/02/2021 2.40p 2.80p 2.30p 2.65p 2543493
02/02/2021 2.50p 2.50p 2.20p 2.40p 935550
01/02/2021 2.50p 2.50p 2.20p 2.50p 962338
29/01/2021 2.50p 2.50p 2.30p 2.50p 83501
28/01/2021 2.50p 2.54p 2.32p 2.50p 655785
27/01/2021 2.50p 2.50p 2.42p 2.50p 252660
26/01/2021 2.50p 2.63p 2.42p 2.50p 134199
25/01/2021 2.50p 2.61p 2.40p 2.50p 280621
22/01/2021 2.50p 2.62p 2.37p 2.50p 102752
21/01/2021 2.45p 2.62p 2.35p 2.50p 164492
20/01/2021 2.55p 2.55p 2.32p 2.45p 232705
19/01/2021 2.65p 2.65p 2.40p 2.55p 396459
18/01/2021 2.65p 2.70p 2.50p 2.65p 108577
15/01/2021 2.65p 2.68p 2.50p 2.65p 536689
14/01/2021 2.50p 3.00p 2.33p 2.65p 2381990
13/01/2021 2.50p 2.62p 2.32p 2.50p 373366
12/01/2021 2.50p 2.50p 2.32p 2.50p 184947
11/01/2021 2.60p 2.60p 2.30p 2.50p 159302
08/01/2021 2.65p 2.65p 2.50p 2.60p 291516
07/01/2021 2.65p 2.79p 2.41p 2.79p 379163
06/01/2021 2.65p 2.81p 2.50p 2.65p 1081504
05/01/2021 2.65p 2.68p 2.52p 2.65p 159654
04/01/2021 2.45p 2.80p 2.40p 2.65p 1109157
01/01/2021 2.30p 2.59p 2.30p 2.45p 367455
31/12/2020 2.30p 2.59p 2.30p 2.45p 367455
30/12/2020 2.25p 2.40p 2.22p 2.30p 155258
29/12/2020 2.25p 2.37p 2.25p 2.25p 33750
28/12/2020 2.25p 2.37p 2.25p 2.25p 161698
25/12/2020 2.25p 2.37p 2.25p 2.25p 161698
24/12/2020 2.25p 2.37p 2.25p 2.25p 161698
23/12/2020 2.35p 2.37p 2.16p 2.25p 931192
22/12/2020 2.35p 2.35p 2.30p 2.35p 176315
21/12/2020 2.35p 2.41p 2.20p 2.35p 346620
18/12/2020 2.35p 2.35p 2.29p 2.35p 255000
17/12/2020 2.40p 2.40p 2.30p 2.35p 273713
16/12/2020 2.55p 2.55p 2.32p 2.40p 291614
15/12/2020 2.60p 2.60p 2.49p 2.55p 133782
14/12/2020 2.65p 2.65p 2.52p 2.60p 37187
11/12/2020 2.65p 2.76p 2.61p 2.65p 765052
10/12/2020 2.65p 2.65p 2.52p 2.65p 50512
09/12/2020 2.65p 2.65p 2.56p 2.65p 233009
08/12/2020 2.65p 2.80p 2.52p 2.65p 522042
07/12/2020 2.45p 2.50p 2.41p 2.45p 386986
04/12/2020 2.33p 2.45p 2.27p 2.45p 404373
03/12/2020 2.33p 2.38p 2.21p 2.33p 114754
02/12/2020 2.33p 2.38p 2.20p 2.33p 42509
01/12/2020 2.33p 2.39p 2.27p 2.33p 114510
30/11/2020 2.33p 2.39p 2.20p 2.33p 8355
27/11/2020 2.33p 2.40p 2.27p 2.33p 168316
26/11/2020 2.33p 2.33p 2.23p 2.33p 133982
25/11/2020 2.40p 2.52p 2.28p 2.33p 273243
24/11/2020 2.55p 2.55p 2.40p 2.40p 300
23/11/2020 2.60p 2.70p 2.40p 2.70p 2272592
20/11/2020 2.60p 2.62p 2.60p 2.60p 152444
19/11/2020 2.18p 2.62p 2.18p 2.60p 1156329
18/11/2020 2.18p 2.22p 2.10p 2.18p 63882
17/11/2020 2.18p 2.19p 2.08p 2.18p 307730
16/11/2020 2.18p 2.20p 2.06p 2.18p 327294
13/11/2020 2.20p 2.29p 2.08p 2.18p 268266

*Close Price adjusted for both dividends and splits