Hummingbird Resources (HUM) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Hummingbird Resources

Date Open High Low Close* Volume
01/02/2024 9.75p 10.00p 9.30p 9.65p 371091
31/01/2024 8.75p 9.65p 8.75p 9.65p 1495941
30/01/2024 9.00p 9.14p 8.50p 9.00p 402212
29/01/2024 9.00p 9.50p 8.50p 9.00p 140150
26/01/2024 8.75p 9.14p 8.55p 9.00p 102624
25/01/2024 8.60p 9.00p 8.50p 8.70p 883251
24/01/2024 8.40p 8.74p 8.36p 8.74p 1015862
23/01/2024 8.75p 8.76p 8.38p 8.70p 3476432
22/01/2024 9.00p 9.20p 8.62p 8.62p 2308300
19/01/2024 9.05p 9.20p 8.80p 9.20p 1414505
18/01/2024 9.35p 9.50p 8.80p 9.05p 3283301
17/01/2024 9.60p 9.69p 9.20p 9.50p 283844
16/01/2024 9.25p 9.88p 9.23p 9.60p 496364
15/01/2024 9.75p 9.75p 9.11p 9.25p 416139
12/01/2024 9.75p 10.00p 9.50p 9.75p 431093
11/01/2024 10.50p 10.60p 9.61p 9.74p 571544
10/01/2024 9.75p 10.90p 9.50p 10.50p 182621
09/01/2024 9.75p 10.20p 9.50p 10.20p 115783
08/01/2024 10.00p 10.50p 9.75p 9.75p 466387
05/01/2024 10.25p 10.50p 9.75p 10.20p 299452
04/01/2024 10.50p 10.50p 10.00p 10.25p 394627
03/01/2024 10.25p 10.83p 9.50p 10.25p 1128245
02/01/2024 10.25p 10.50p 10.00p 10.25p 738802
29/12/2023 10.50p 10.80p 10.20p 10.25p 311994
28/12/2023 9.75p 11.00p 9.50p 10.50p 715828
27/12/2023 9.75p 10.06p 9.50p 9.75p 391721
22/12/2023 9.75p 10.00p 9.60p 9.75p 448906
21/12/2023 10.50p 10.50p 9.00p 10.00p 1909766
20/12/2023 10.50p 11.00p 10.20p 10.50p 856865
19/12/2023 10.25p 11.00p 10.00p 10.50p 263458
18/12/2023 10.25p 10.50p 10.00p 10.25p 255218
15/12/2023 10.50p 10.50p 10.00p 10.25p 127148
14/12/2023 9.75p 10.69p 9.75p 10.45p 1128222
13/12/2023 9.45p 10.00p 9.25p 9.75p 808751
12/12/2023 9.75p 10.00p 9.20p 9.60p 1202534
11/12/2023 10.25p 10.25p 9.00p 9.70p 1966507
08/12/2023 10.35p 10.55p 10.00p 10.55p 2679380
07/12/2023 11.75p 12.30p 10.23p 10.60p 5445628
06/12/2023 12.50p 13.00p 12.35p 12.50p 211436
05/12/2023 13.25p 13.50p 12.49p 12.50p 804909
04/12/2023 12.50p 14.00p 12.50p 13.25p 1188541
01/12/2023 12.75p 13.00p 12.00p 12.50p 1355543
30/11/2023 12.50p 13.00p 12.33p 12.75p 306069
29/11/2023 12.88p 13.00p 12.00p 12.50p 1419569
28/11/2023 11.00p 13.00p 11.00p 12.90p 3029988
27/11/2023 10.00p 11.50p 10.00p 11.00p 2048888
24/11/2023 10.00p 10.50p 9.79p 10.00p 223205
23/11/2023 10.00p 10.50p 9.58p 10.05p 331286
22/11/2023 10.00p 10.75p 9.67p 10.00p 543804
21/11/2023 9.15p 10.51p 8.80p 9.86p 929233
20/11/2023 9.50p 9.50p 8.75p 8.90p 518980
17/11/2023 8.75p 10.00p 8.65p 9.40p 911367
16/11/2023 9.25p 9.50p 8.50p 8.75p 1054074
15/11/2023 9.00p 9.50p 8.50p 9.00p 1449788
14/11/2023 9.00p 9.50p 8.50p 9.00p 753210
13/11/2023 9.25p 9.50p 8.32p 9.02p 384837
10/11/2023 9.25p 9.50p 9.15p 9.22p 430674
09/11/2023 9.75p 9.90p 9.00p 9.25p 669429
08/11/2023 9.50p 10.00p 9.50p 9.75p 109334
07/11/2023 9.75p 9.84p 9.25p 9.30p 459858
06/11/2023 10.25p 10.25p 9.50p 9.75p 455705
03/11/2023 9.50p 10.40p 9.40p 9.76p 850984
02/11/2023 9.75p 10.00p 9.00p 9.50p 757155
01/11/2023 10.25p 10.25p 9.25p 9.75p 751985
31/10/2023 9.75p 10.47p 9.75p 10.00p 526889
30/10/2023 9.50p 11.00p 9.00p 9.50p 887464
27/10/2023 9.50p 10.00p 9.30p 9.50p 1125460
26/10/2023 10.50p 10.50p 8.23p 9.50p 4832710
25/10/2023 10.50p 11.00p 10.00p 10.40p 621908
24/10/2023 10.25p 10.97p 10.00p 10.40p 891976
23/10/2023 11.00p 11.00p 10.00p 10.25p 686618
20/10/2023 10.38p 11.50p 10.00p 10.50p 982335
19/10/2023 9.25p 11.40p 9.25p 10.50p 2088604
18/10/2023 9.25p 9.50p 9.00p 9.25p 253460
17/10/2023 9.75p 9.77p 9.03p 9.25p 1075428
16/10/2023 9.75p 10.50p 9.50p 9.75p 1182157
13/10/2023 8.50p 10.00p 8.50p 10.00p 1788446
12/10/2023 7.65p 8.75p 7.35p 8.60p 2985639
11/10/2023 7.40p 7.70p 7.08p 7.65p 1034594
10/10/2023 6.85p 7.97p 6.70p 7.20p 4914519
09/10/2023 7.25p 7.50p 6.65p 6.80p 1436629
06/10/2023 7.35p 7.38p 7.07p 7.14p 1529737
05/10/2023 7.25p 7.50p 7.25p 7.35p 1815325
04/10/2023 7.50p 7.50p 7.00p 7.30p 1073401
03/10/2023 8.10p 8.20p 7.50p 7.50p 2028731
02/10/2023 8.30p 9.00p 8.01p 8.10p 968737
29/09/2023 9.65p 10.00p 8.06p 8.30p 4267324
28/09/2023 11.25p 11.25p 9.26p 9.70p 3243654
27/09/2023 11.00p 11.20p 10.75p 11.00p 503474
26/09/2023 11.13p 11.50p 10.75p 11.00p 144094
25/09/2023 11.25p 11.50p 10.75p 11.20p 651613
22/09/2023 11.25p 11.50p 11.05p 11.20p 265943
21/09/2023 10.88p 11.50p 10.85p 11.25p 242828
20/09/2023 11.25p 11.25p 10.75p 11.00p 838901
19/09/2023 11.38p 11.50p 11.20p 11.20p 91515
18/09/2023 11.50p 11.60p 11.25p 11.38p 359426
15/09/2023 11.25p 11.75p 11.21p 11.75p 385433
14/09/2023 11.25p 11.50p 11.00p 11.25p 173165
13/09/2023 12.00p 12.00p 11.00p 11.13p 770393
12/09/2023 12.25p 12.25p 12.00p 12.25p 101692
11/09/2023 12.00p 12.90p 11.65p 12.25p 1288943
08/09/2023 11.13p 12.50p 11.00p 12.00p 1078012
07/09/2023 11.13p 11.25p 11.00p 11.13p 227261
06/09/2023 11.38p 11.50p 11.00p 11.13p 409020
05/09/2023 11.38p 12.00p 11.25p 11.38p 453743
04/09/2023 12.50p 12.70p 11.31p 11.38p 1494430
01/09/2023 12.63p 13.00p 12.25p 12.60p 576458
31/08/2023 13.00p 13.20p 12.50p 12.90p 394949
30/08/2023 13.25p 13.50p 12.77p 13.00p 3326776
29/08/2023 13.38p 13.50p 13.03p 13.50p 440748
25/08/2023 13.75p 14.00p 13.25p 13.38p 167592
24/08/2023 13.25p 14.10p 13.25p 13.75p 2071186
23/08/2023 13.12p 13.50p 13.00p 13.25p 1322776
22/08/2023 12.13p 13.25p 11.75p 13.12p 2769160
21/08/2023 12.63p 12.67p 11.75p 12.13p 964892
18/08/2023 12.25p 12.70p 11.81p 12.63p 1097095
17/08/2023 11.13p 13.50p 11.13p 12.50p 3768571
16/08/2023 10.38p 11.70p 10.38p 11.30p 1529048
15/08/2023 10.25p 10.50p 10.00p 10.38p 789216
14/08/2023 10.75p 10.85p 10.10p 10.25p 528562
11/08/2023 11.00p 11.25p 10.50p 10.75p 476249
10/08/2023 10.50p 11.33p 10.25p 11.00p 643923
09/08/2023 10.63p 10.75p 10.20p 10.20p 1292891
08/08/2023 10.63p 11.00p 10.50p 10.63p 1083024
07/08/2023 11.00p 11.25p 10.50p 10.60p 891321
04/08/2023 11.63p 12.00p 10.50p 11.00p 2377013
03/08/2023 12.00p 12.25p 11.50p 11.63p 240924
02/08/2023 11.75p 12.31p 11.56p 12.00p 644659
01/08/2023 12.48p 12.70p 11.50p 11.75p 1497737
31/07/2023 12.65p 12.80p 12.25p 12.65p 378927
28/07/2023 13.25p 13.50p 12.65p 12.65p 2180664
27/07/2023 13.12p 13.99p 13.00p 13.30p 1075077
26/07/2023 13.25p 14.00p 13.00p 13.15p 1135971
25/07/2023 15.50p 15.53p 13.00p 13.80p 4433924
24/07/2023 15.25p 15.50p 14.00p 15.10p 1613060
21/07/2023 15.25p 15.50p 14.64p 15.10p 1402804
20/07/2023 14.62p 16.50p 14.62p 15.25p 4888659
19/07/2023 13.38p 14.95p 13.25p 14.62p 1710943
18/07/2023 13.63p 13.86p 13.25p 13.38p 1584844
17/07/2023 13.88p 14.00p 13.50p 13.63p 626928
14/07/2023 13.75p 14.00p 13.50p 14.00p 888855
13/07/2023 13.38p 14.00p 13.25p 13.75p 4097645
12/07/2023 12.15p 13.70p 11.80p 13.38p 1250112
11/07/2023 11.95p 12.42p 11.80p 11.95p 1126907
10/07/2023 11.70p 12.20p 11.63p 11.95p 783369
07/07/2023 12.25p 12.50p 11.50p 12.00p 1840857
06/07/2023 12.75p 13.50p 12.00p 12.25p 2124631
05/07/2023 12.63p 13.00p 12.63p 12.75p 682491
04/07/2023 12.88p 13.00p 12.50p 12.75p 509988
03/07/2023 12.75p 13.00p 12.46p 12.70p 2168036
30/06/2023 13.38p 13.50p 12.50p 12.75p 1853220
29/06/2023 13.88p 14.25p 13.00p 13.38p 1127410
28/06/2023 13.63p 13.75p 13.50p 13.50p 749622
27/06/2023 13.63p 14.20p 13.55p 13.63p 431250
26/06/2023 14.75p 14.75p 13.50p 13.63p 1388834
23/06/2023 12.88p 15.00p 12.86p 14.75p 3081692
22/06/2023 13.38p 13.50p 12.28p 13.00p 2730320
21/06/2023 13.40p 13.68p 13.10p 13.38p 1425636
20/06/2023 14.25p 14.25p 13.50p 13.50p 1383230
19/06/2023 15.00p 15.09p 13.50p 14.20p 3607167
16/06/2023 15.25p 15.50p 14.50p 15.00p 842310
15/06/2023 16.25p 16.50p 14.50p 15.10p 4045871
14/06/2023 16.25p 16.40p 16.00p 16.20p 877841
13/06/2023 16.75p 17.50p 16.00p 16.25p 935240
12/06/2023 17.13p 17.50p 16.50p 17.05p 690764
09/06/2023 17.75p 18.24p 16.65p 17.13p 2752541
08/06/2023 17.75p 18.00p 16.50p 17.50p 1177047
07/06/2023 17.75p 18.00p 17.50p 17.75p 138894
06/06/2023 17.00p 18.00p 17.00p 17.75p 1521860
05/06/2023 18.13p 18.50p 17.50p 17.90p 871299
02/06/2023 17.50p 18.50p 17.50p 18.05p 1828901
01/06/2023 17.13p 17.50p 16.51p 17.45p 826082
31/05/2023 17.40p 17.50p 16.75p 17.00p 255977
30/05/2023 17.75p 18.00p 17.30p 17.50p 891978
26/05/2023 17.13p 18.00p 16.75p 17.50p 2919665
25/05/2023 17.13p 18.20p 16.80p 17.00p 2193066
24/05/2023 16.75p 17.50p 16.71p 16.75p 1614104
23/05/2023 16.25p 17.50p 16.10p 16.75p 950043
22/05/2023 15.25p 17.15p 15.20p 16.25p 2791692
19/05/2023 16.13p 16.25p 14.86p 15.00p 3161311
18/05/2023 16.75p 17.00p 15.91p 16.13p 2062540
17/05/2023 17.50p 17.85p 16.72p 16.75p 1659089
16/05/2023 17.50p 17.87p 16.80p 17.00p 1669096
15/05/2023 16.88p 18.00p 16.50p 17.50p 2735416
12/05/2023 17.13p 17.25p 16.25p 16.88p 2499329
11/05/2023 19.25p 19.50p 17.00p 17.50p 2409806
10/05/2023 20.00p 20.17p 18.14p 19.40p 2935279
09/05/2023 18.75p 20.40p 18.50p 19.80p 2265215
05/05/2023 18.75p 20.50p 18.50p 18.85p 3827679
04/05/2023 17.75p 20.09p 17.65p 18.85p 14416872
03/05/2023 16.13p 17.99p 15.10p 17.70p 6804709
02/05/2023 13.75p 16.35p 13.25p 16.00p 4198019
28/04/2023 13.75p 14.00p 13.50p 13.70p 789682
27/04/2023 14.88p 15.24p 13.64p 14.00p 3235100
26/04/2023 15.25p 15.64p 14.50p 15.20p 2198543
25/04/2023 15.00p 16.31p 14.50p 15.50p 3746310
24/04/2023 13.75p 15.73p 13.75p 15.00p 6358300
21/04/2023 13.50p 14.00p 13.35p 13.80p 4284786
20/04/2023 13.12p 14.00p 13.00p 13.40p 3208467
19/04/2023 12.00p 13.85p 12.00p 13.00p 3813345

*Close Price adjusted for both dividends and splits