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
12/03/2024 1.60p 1.74p 1.50p 1.74p 460847
11/03/2024 1.40p 1.70p 1.30p 1.60p 862331
08/03/2024 1.15p 1.50p 1.10p 1.35p 843164
07/03/2024 1.15p 1.30p 1.00p 1.15p 55973
06/03/2024 1.15p 1.18p 1.12p 1.15p 35715
05/03/2024 1.15p 1.30p 1.00p 1.15p 124687
04/03/2024 1.15p 1.29p 1.15p 1.15p 25430
01/03/2024 1.15p 1.28p 1.15p 1.15p 120195
29/02/2024 1.15p 1.29p 1.15p 1.15p 155
28/02/2024 1.20p 1.30p 1.00p 1.15p 261316
27/02/2024 1.20p 1.29p 1.10p 1.20p 158132
26/02/2024 1.15p 1.30p 1.15p 1.20p 1012529
23/02/2024 1.15p 1.25p 1.15p 1.20p 136784
22/02/2024 1.15p 1.24p 1.13p 1.15p 219434
21/02/2024 1.00p 1.27p 1.00p 1.15p 3459019
20/02/2024 0.90p 1.00p 0.82p 1.00p 250163
19/02/2024 0.90p 0.98p 0.90p 0.90p 174818
16/02/2024 1.00p 1.10p 0.80p 0.90p 1611352
15/02/2024 0.85p 1.06p 0.75p 1.00p 1876608
14/02/2024 0.85p 0.88p 0.80p 0.85p 12046
13/02/2024 0.85p 0.88p 0.80p 0.85p 8820
12/02/2024 0.85p 0.88p 0.85p 0.85p 9592
09/02/2024 0.85p 0.90p 0.80p 0.90p 120004
08/02/2024 0.85p 0.90p 0.80p 0.85p 659915
07/02/2024 0.85p 0.87p 0.84p 0.85p 100906
06/02/2024 0.85p 0.90p 0.75p 0.85p 628341
05/02/2024 1.00p 1.10p 0.82p 0.85p 1109539
02/02/2024 1.00p 1.10p 0.92p 1.00p 221027
01/02/2024 0.98p 1.10p 0.93p 1.00p 578039
31/01/2024 1.15p 1.15p 0.90p 1.00p 722774
30/01/2024 1.15p 1.20p 1.10p 1.15p 609879
29/01/2024 1.25p 1.30p 1.11p 1.15p 142758
26/01/2024 1.25p 1.28p 1.20p 1.23p 205043
25/01/2024 1.25p 1.30p 1.15p 1.23p 211675
24/01/2024 1.25p 1.30p 1.20p 1.23p 55552
23/01/2024 1.33p 1.40p 1.15p 1.23p 11093782
22/01/2024 1.10p 1.33p 1.00p 1.33p 6406823
19/01/2024 1.05p 1.10p 1.00p 1.05p 178375
18/01/2024 0.88p 1.10p 0.85p 1.05p 5861952
17/01/2024 0.88p 0.88p 0.83p 0.88p 31200
16/01/2024 0.78p 0.95p 0.78p 0.88p 798545
15/01/2024 0.83p 0.90p 0.78p 0.78p 231993
12/01/2024 0.83p 0.89p 0.79p 0.83p 109000
11/01/2024 0.83p 0.90p 0.75p 0.83p 404694
10/01/2024 0.83p 0.85p 0.78p 0.83p 2476
09/01/2024 0.83p 0.89p 0.78p 0.83p 269140
08/01/2024 0.83p 0.90p 0.80p 0.83p 1752982
05/01/2024 0.79p 0.84p 0.77p 0.83p 1162662
04/01/2024 0.79p 0.79p 0.77p 0.79p 470000
03/01/2024 0.78p 0.80p 0.77p 0.79p 459517
02/01/2024 0.75p 0.80p 0.75p 0.78p 262680
29/12/2023 0.75p 0.77p 0.75p 0.75p 226651
28/12/2023 0.75p 0.80p 0.70p 0.75p 587474
27/12/2023 0.71p 0.80p 0.70p 0.75p 1493225
22/12/2023 0.71p 0.71p 0.70p 0.71p 330477
21/12/2023 0.71p 0.72p 0.70p 0.71p 6125
20/12/2023 0.71p 0.71p 0.71p 0.71p 49665
19/12/2023 0.71p 0.72p 0.70p 0.71p 16487
18/12/2023 0.71p 0.71p 0.69p 0.71p 54539
15/12/2023 0.71p 0.72p 0.71p 0.71p 170871
14/12/2023 0.78p 0.78p 0.70p 0.71p 576070
13/12/2023 0.71p 0.78p 0.70p 0.78p 555999
12/12/2023 0.71p 0.72p 0.61p 0.71p 1738803
11/12/2023 0.90p 0.90p 0.70p 0.71p 1647757
08/12/2023 0.90p 0.90p 0.85p 0.90p 4579
07/12/2023 0.93p 0.95p 0.90p 0.90p 113242
06/12/2023 0.93p 0.95p 0.91p 0.93p 5892
05/12/2023 0.98p 0.98p 0.90p 0.93p 31050
04/12/2023 0.98p 0.98p 0.97p 0.98p 50000
01/12/2023 0.98p 1.00p 0.95p 0.98p 169879
30/11/2023 0.98p 1.00p 0.95p 0.98p 7510
29/11/2023 0.98p 0.98p 0.98p 0.98p 0
28/11/2023 0.98p 0.98p 0.97p 0.98p 1053
27/11/2023 0.98p 0.98p 0.90p 0.98p 275613
24/11/2023 0.98p 0.98p 0.97p 0.98p 206
23/11/2023 0.98p 1.00p 0.95p 0.98p 299764
22/11/2023 0.98p 0.98p 0.97p 0.98p 39362
21/11/2023 1.05p 1.05p 0.95p 0.98p 165313
20/11/2023 1.05p 1.05p 1.00p 1.05p 9427
17/11/2023 1.05p 1.05p 0.95p 1.05p 140000
16/11/2023 1.05p 1.10p 1.00p 1.05p 9706
15/11/2023 1.05p 1.10p 1.00p 1.05p 13741
14/11/2023 1.05p 1.05p 1.00p 1.00p 181744
13/11/2023 1.05p 1.05p 1.00p 1.05p 149031
10/11/2023 1.05p 1.05p 1.00p 1.05p 9283
09/11/2023 1.05p 1.05p 1.00p 1.05p 655685
08/11/2023 1.08p 1.09p 1.05p 1.05p 460784
07/11/2023 1.03p 1.10p 1.03p 1.08p 514457
06/11/2023 1.02p 1.05p 0.98p 1.03p 331831
03/11/2023 1.01p 1.05p 0.97p 1.02p 843087
02/11/2023 1.01p 1.02p 1.01p 1.01p 0
01/11/2023 1.01p 1.02p 0.97p 1.01p 131634
31/10/2023 0.98p 1.05p 0.98p 1.01p 298802
30/10/2023 0.98p 0.99p 0.96p 0.98p 33116
27/10/2023 0.98p 1.00p 0.90p 0.98p 77395
26/10/2023 1.03p 1.05p 0.96p 0.98p 385588
25/10/2023 1.05p 1.05p 1.00p 1.03p 181057
24/10/2023 1.13p 1.15p 1.00p 1.05p 693094
23/10/2023 1.13p 1.15p 1.10p 1.13p 127170
20/10/2023 1.13p 1.13p 1.10p 1.13p 1406637
19/10/2023 1.15p 1.18p 1.10p 1.15p 169187
18/10/2023 1.20p 1.20p 1.10p 1.15p 171122
17/10/2023 1.20p 1.20p 1.15p 1.20p 284788
16/10/2023 1.20p 1.20p 1.05p 1.20p 266255
13/10/2023 1.15p 1.20p 1.10p 1.20p 389221
12/10/2023 1.15p 1.20p 1.10p 1.15p 28024
11/10/2023 1.10p 1.15p 1.10p 1.15p 48173
10/10/2023 1.15p 1.30p 1.10p 1.15p 106082
09/10/2023 1.15p 1.30p 1.10p 1.20p 24055
06/10/2023 1.15p 1.17p 1.10p 1.15p 509157
05/10/2023 1.15p 1.15p 1.10p 1.15p 290279
04/10/2023 1.30p 1.30p 1.00p 1.15p 2407004
03/10/2023 1.23p 1.30p 1.20p 1.30p 240861
02/10/2023 1.45p 1.45p 1.20p 1.23p 1322355
29/09/2023 1.45p 1.45p 1.40p 1.45p 69125
28/09/2023 1.45p 1.50p 1.40p 1.45p 137678
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

*Close Price adjusted for both dividends and splits