Horizonte Minerals (HZM) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Horizonte Minerals

Date Open High Low Close* Volume
14/06/2024 0.28p 0.33p 0.33p 0.33p 0
13/06/2024 0.28p 0.33p 0.33p 0.33p 0
12/06/2024 0.28p 0.33p 0.33p 0.33p 0
11/06/2024 0.28p 0.33p 0.33p 0.33p 0
10/06/2024 0.28p 0.33p 0.33p 0.33p 0
07/06/2024 0.28p 0.33p 0.33p 0.33p 0
06/06/2024 0.28p 0.33p 0.33p 0.33p 0
05/06/2024 0.28p 0.33p 0.33p 0.33p 0
04/06/2024 0.28p 0.33p 0.33p 0.33p 0
03/06/2024 0.28p 0.33p 0.33p 0.33p 0
31/05/2024 0.28p 0.33p 0.33p 0.33p 0
30/05/2024 0.28p 0.33p 0.33p 0.33p 0
29/05/2024 0.28p 0.33p 0.33p 0.33p 0
28/05/2024 0.28p 0.33p 0.33p 0.33p 0
24/05/2024 0.28p 0.33p 0.33p 0.33p 0
23/05/2024 0.28p 0.33p 0.33p 0.33p 0
22/05/2024 0.28p 0.33p 0.33p 0.33p 0
21/05/2024 0.28p 0.33p 0.33p 0.33p 0
20/05/2024 0.28p 0.33p 0.33p 0.33p 0
17/05/2024 0.28p 0.33p 0.33p 0.33p 0
16/05/2024 0.28p 0.33p 0.33p 0.33p 0
15/05/2024 0.28p 0.35p 0.28p 0.33p 3042761
14/05/2024 0.30p 0.32p 0.25p 0.28p 2675182
13/05/2024 0.30p 0.37p 0.28p 0.30p 3247014
10/05/2024 0.33p 0.35p 0.27p 0.30p 1227084
09/05/2024 0.30p 0.35p 0.25p 0.33p 321733
08/05/2024 0.30p 0.35p 0.28p 0.30p 370748
07/05/2024 0.33p 0.35p 0.25p 0.35p 1956200
03/05/2024 0.30p 0.35p 0.25p 0.33p 2062187
02/05/2024 0.33p 0.34p 0.28p 0.30p 4010280
01/05/2024 0.25p 0.39p 0.25p 0.33p 5069250
30/04/2024 0.43p 0.45p 0.40p 0.41p 1100257
29/04/2024 0.43p 0.45p 0.40p 0.43p 1560721
26/04/2024 0.48p 0.48p 0.41p 0.45p 4156473
25/04/2024 0.48p 0.48p 0.45p 0.48p 3954803
24/04/2024 0.50p 0.50p 0.46p 0.48p 6493036
23/04/2024 0.43p 0.55p 0.41p 0.50p 13671336
22/04/2024 0.43p 0.45p 0.40p 0.43p 5044776
19/04/2024 0.43p 0.45p 0.40p 0.43p 2851442
18/04/2024 0.40p 0.45p 0.40p 0.43p 4560831
17/04/2024 0.48p 0.48p 0.37p 0.40p 5679803
16/04/2024 0.40p 0.50p 0.30p 0.48p 31894032
15/04/2024 0.88p 0.92p 0.38p 0.39p 52532764
12/04/2024 2.38p 2.49p 2.30p 2.38p 297367
11/04/2024 2.38p 2.40p 2.25p 2.38p 231936
10/04/2024 2.25p 2.50p 2.00p 2.38p 1584286
09/04/2024 2.25p 2.41p 2.16p 2.25p 357939
08/04/2024 2.13p 2.50p 2.00p 2.25p 1294232
05/04/2024 2.25p 2.50p 2.00p 2.13p 1558084
04/04/2024 2.13p 2.70p 2.00p 2.13p 2683462
03/04/2024 1.88p 2.25p 1.81p 2.13p 1877570
02/04/2024 1.63p 2.45p 1.55p 1.88p 6088358
28/03/2024 3.75p 4.40p 1.28p 1.50p 14494776
27/03/2024 4.13p 4.25p 3.65p 3.75p 551574
26/03/2024 4.13p 4.18p 4.00p 4.13p 85568
25/03/2024 3.63p 4.31p 3.59p 4.13p 1903044
22/03/2024 3.63p 3.75p 3.50p 3.63p 230751
21/03/2024 3.25p 3.75p 3.20p 3.63p 1988031
20/03/2024 3.25p 3.25p 3.25p 3.25p 267165
19/03/2024 3.25p 3.50p 3.00p 3.25p 319521
18/03/2024 3.00p 3.44p 2.93p 3.25p 406557
15/03/2024 3.13p 3.41p 2.65p 3.00p 1174785
14/03/2024 3.63p 3.75p 3.50p 3.63p 541079
13/03/2024 3.63p 3.74p 3.50p 3.63p 518669
12/03/2024 3.38p 3.75p 3.38p 3.63p 779567
11/03/2024 3.50p 3.75p 3.25p 3.50p 240470
08/03/2024 3.50p 3.99p 3.50p 3.50p 1478298
07/03/2024 3.50p 3.75p 3.28p 3.50p 814810
06/03/2024 3.63p 3.75p 3.25p 3.75p 477527
05/03/2024 3.25p 3.74p 3.17p 3.63p 1688251
04/03/2024 3.25p 3.50p 3.00p 3.25p 736103
01/03/2024 3.75p 3.75p 3.00p 3.25p 2091786
29/02/2024 3.75p 3.95p 3.50p 3.75p 1333289
28/02/2024 4.00p 4.00p 3.75p 3.84p 1480914
27/02/2024 4.13p 4.25p 3.92p 4.00p 909986
26/02/2024 4.00p 4.59p 3.97p 4.13p 2767764
23/02/2024 3.63p 4.25p 3.56p 4.13p 4290650
22/02/2024 3.00p 4.24p 2.65p 3.50p 9089454
21/02/2024 3.50p 3.70p 2.50p 3.10p 7492405
20/02/2024 5.50p 5.50p 2.65p 3.50p 50663532
19/02/2024 8.85p 8.86p 8.36p 8.50p 799546
16/02/2024 9.15p 9.25p 8.64p 8.85p 335115
15/02/2024 9.25p 9.40p 9.00p 9.15p 221219
14/02/2024 9.25p 9.40p 9.00p 9.25p 216242
13/02/2024 9.40p 9.40p 9.00p 9.25p 284409
12/02/2024 9.55p 9.70p 9.00p 9.40p 446429
09/02/2024 9.65p 9.70p 9.08p 9.55p 390842
08/02/2024 9.65p 9.75p 9.50p 9.60p 215800
07/02/2024 10.25p 10.25p 9.55p 9.65p 433727
06/02/2024 10.15p 10.38p 10.00p 10.25p 278622
05/02/2024 9.88p 10.50p 9.50p 10.15p 2165743
02/02/2024 9.75p 10.15p 9.50p 9.88p 231019
01/02/2024 10.03p 10.14p 9.58p 9.75p 482213
31/01/2024 9.90p 10.88p 9.85p 10.15p 1979633
30/01/2024 9.60p 10.00p 9.50p 9.90p 552155
29/01/2024 9.60p 9.70p 9.50p 9.70p 290317
26/01/2024 9.75p 10.00p 9.50p 9.60p 532506
25/01/2024 10.13p 10.25p 9.50p 9.75p 1120005
24/01/2024 10.25p 10.25p 10.03p 10.13p 234962
23/01/2024 10.25p 10.25p 10.00p 10.25p 1666325
22/01/2024 10.63p 10.75p 10.08p 10.25p 3808971
19/01/2024 10.88p 11.45p 10.50p 10.63p 3465956
18/01/2024 11.00p 11.25p 10.75p 10.75p 1866217
17/01/2024 11.25p 11.38p 10.75p 11.00p 288450
16/01/2024 11.75p 11.78p 11.03p 11.25p 342796
15/01/2024 11.63p 12.80p 11.14p 11.63p 1683177
12/01/2024 11.75p 11.75p 10.50p 11.63p 2058499
11/01/2024 12.63p 12.63p 11.26p 11.75p 1153939
10/01/2024 12.88p 13.05p 11.88p 12.63p 2091297
09/01/2024 15.75p 15.75p 12.50p 12.75p 9809381
08/01/2024 18.00p 18.19p 15.76p 16.10p 5304966
05/01/2024 16.63p 18.50p 16.40p 18.00p 4099038
04/01/2024 17.13p 19.00p 15.00p 16.88p 6412612
03/01/2024 11.38p 17.25p 11.13p 16.37p 9775834
02/01/2024 11.50p 12.00p 11.00p 11.25p 929595
29/12/2023 12.15p 12.35p 11.00p 11.00p 1826886
28/12/2023 13.40p 14.00p 10.72p 13.00p 8629759
27/12/2023 8.60p 13.50p 8.60p 13.15p 14854533
22/12/2023 7.85p 8.00p 7.80p 7.85p 183165
21/12/2023 7.90p 8.10p 7.80p 7.85p 1036466
20/12/2023 7.70p 8.20p 7.65p 7.90p 919358
19/12/2023 8.10p 8.40p 7.60p 7.70p 5327309
18/12/2023 8.20p 8.30p 8.00p 8.10p 177864
15/12/2023 8.25p 8.60p 8.00p 8.00p 1460211
14/12/2023 8.05p 8.50p 7.88p 8.25p 677942
13/12/2023 7.85p 8.20p 7.78p 8.00p 885638
12/12/2023 8.20p 8.40p 7.85p 7.85p 613438
11/12/2023 8.40p 8.70p 8.19p 8.20p 716894
08/12/2023 8.80p 8.85p 8.30p 8.40p 925114
07/12/2023 9.25p 9.25p 8.70p 8.80p 1094245
06/12/2023 9.40p 9.48p 9.10p 9.25p 276602
05/12/2023 9.25p 9.49p 9.25p 9.40p 1079237
04/12/2023 8.90p 9.30p 8.80p 9.25p 552369
01/12/2023 9.05p 9.30p 8.80p 8.90p 600745
30/11/2023 9.15p 9.30p 8.75p 9.05p 467498
29/11/2023 9.10p 9.30p 8.70p 9.15p 1107266
28/11/2023 9.80p 9.80p 9.00p 9.16p 979334
27/11/2023 9.75p 10.50p 9.72p 9.80p 4439075
24/11/2023 9.50p 9.70p 9.30p 9.60p 1366403
23/11/2023 9.70p 10.25p 9.25p 9.50p 2888394
22/11/2023 9.30p 9.97p 8.72p 9.60p 3573825
21/11/2023 11.60p 12.00p 9.06p 9.30p 7249431
20/11/2023 8.60p 11.60p 8.50p 11.40p 9636699
17/11/2023 8.10p 8.80p 8.10p 8.60p 5034341
16/11/2023 8.05p 8.90p 7.86p 8.10p 8804022
15/11/2023 9.85p 9.94p 7.53p 7.85p 13890357
14/11/2023 18.63p 18.70p 8.60p 9.70p 22058480
13/11/2023 18.75p 18.75p 18.13p 18.63p 453565
10/11/2023 19.25p 19.25p 18.10p 18.75p 1061432
09/11/2023 19.25p 19.70p 19.00p 19.25p 528744
08/11/2023 19.37p 19.80p 19.15p 19.25p 303146
07/11/2023 19.75p 20.00p 19.08p 19.37p 472182
06/11/2023 21.50p 21.50p 19.00p 19.40p 2809734
03/11/2023 16.35p 22.34p 16.35p 20.75p 7713101
02/11/2023 16.75p 16.75p 16.00p 16.35p 1376691
01/11/2023 16.75p 17.00p 16.52p 16.75p 591711
31/10/2023 17.13p 17.20p 16.50p 16.75p 1024404
30/10/2023 17.00p 17.00p 16.50p 16.88p 1151922
27/10/2023 16.75p 17.00p 16.54p 16.75p 419538
26/10/2023 17.25p 17.50p 16.65p 16.75p 488511
25/10/2023 18.00p 18.00p 16.94p 17.25p 799374
24/10/2023 18.25p 18.25p 17.55p 17.75p 1382347
23/10/2023 19.50p 20.00p 18.00p 18.25p 1475643
20/10/2023 18.75p 18.75p 17.50p 17.75p 2032279
19/10/2023 18.75p 18.95p 18.55p 18.75p 412753
18/10/2023 18.75p 19.24p 18.00p 18.75p 1174777
17/10/2023 19.25p 19.33p 18.50p 18.75p 1432586
16/10/2023 20.00p 20.38p 19.13p 19.25p 1984096
13/10/2023 20.50p 20.80p 19.63p 19.75p 1669846
12/10/2023 20.25p 21.45p 18.65p 20.50p 2284101
11/10/2023 20.25p 21.00p 18.35p 20.00p 2426578
10/10/2023 22.00p 22.50p 19.70p 20.00p 3064663
09/10/2023 20.50p 24.75p 20.06p 22.00p 6240207
06/10/2023 20.50p 23.95p 17.60p 21.40p 13173531
05/10/2023 28.75p 31.00p 19.70p 20.30p 21108026
04/10/2023 15.75p 28.84p 14.06p 27.50p 47043600
03/10/2023 51.50p 52.00p 15.10p 16.40p 22630322
02/10/2023 102.50p 102.50p 45.01p 50.00p 12883418
29/09/2023 125.00p 125.85p 124.00p 125.50p 70173
28/09/2023 124.00p 125.00p 123.00p 125.00p 63776
27/09/2023 126.50p 126.50p 123.00p 124.00p 89392
26/09/2023 128.00p 129.00p 126.00p 126.50p 40064
25/09/2023 129.50p 130.00p 126.31p 128.00p 69175
22/09/2023 129.50p 130.00p 129.45p 129.50p 5065
21/09/2023 130.50p 131.00p 128.00p 131.00p 54281
20/09/2023 130.50p 131.00p 130.00p 130.50p 84708
19/09/2023 131.00p 131.00p 130.00p 130.50p 47369
18/09/2023 131.00p 131.20p 129.87p 131.00p 71958
15/09/2023 131.50p 131.50p 130.00p 130.00p 86355
14/09/2023 133.00p 133.00p 131.50p 131.50p 30198
13/09/2023 134.00p 134.00p 132.05p 133.00p 18518
12/09/2023 135.00p 137.00p 132.50p 134.00p 24068
11/09/2023 135.50p 135.50p 134.00p 134.00p 71755
08/09/2023 134.00p 135.96p 132.04p 134.00p 111509
07/09/2023 133.50p 135.00p 132.00p 133.50p 119683
06/09/2023 129.00p 133.00p 128.60p 132.50p 161014
05/09/2023 129.00p 130.00p 128.50p 129.00p 21236
04/09/2023 130.00p 130.90p 128.10p 129.00p 55571
01/09/2023 130.50p 131.00p 129.00p 130.00p 40879
31/08/2023 134.00p 134.00p 130.01p 130.50p 114583

*Close Price adjusted for both dividends and splits