Toronto - Delayed Quote
CAD
Hemlo Mining Corp. (HMMC.TO)
4.7600
-0.1700
(-3.45%)
At close: October 30 at 4:00:00 PM EDT
Currency in CAD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
4.7400
4.8600
4.5700
4.7600
4.7600
595,200
Oct 29, 2026
5.0900
5.1050
4.8900
4.9300
4.9300
559,500
Oct 28, 2026
5.3200
5.4000
5.1200
5.2200
5.2200
613,500
Oct 27, 2026
5.1300
5.3800
5.1300
5.3800
5.3800
624,500
Oct 26, 2026
5.0100
5.2750
4.9200
5.1100
5.1100
1,329,200
Oct 23, 2026
4.7600
5.1000
4.6900
4.9900
4.9900
1,051,900
Oct 22, 2026
5.2200
5.2200
4.6300
4.8100
4.8100
2,187,200
Oct 21, 2026
5.2800
5.7700
5.2800
5.4300
5.4300
2,585,500
Oct 20, 2026
5.2600
5.4700
5.2000
5.2900
5.2900
1,476,700
Oct 19, 2026
5.2300
5.3500
5.1500
5.2900
5.2900
1,229,900
Oct 16, 2026
5.3300
5.5700
5.2300
5.2800
5.2800
2,073,000
Oct 15, 2026
5.0500
5.3900
4.9500
5.3600
5.3600
2,124,400
Oct 14, 2026
5.0900
5.2000
4.8350
4.8900
4.8900
831,500
Oct 13, 2026
5.2500
5.3800
5.0800
5.2500
5.2500
1,044,200
Oct 9, 2026
5.4600
5.4900
5.2600
5.3100
5.3100
1,868,400
Oct 8, 2026
5.4000
5.4200
5.2300
5.3500
5.3500
948,400
Oct 7, 2026
5.4100
5.5600
5.3100
5.4000
5.4000
664,200
Oct 6, 2026
5.6100
5.7100
5.4500
5.6300
5.6300
1,074,100
Oct 5, 2026
5.5800
5.7650
5.5200
5.6000
5.6000
695,800
Oct 2, 2026
5.9300
6.0800
5.5000
5.5600
5.5600
1,293,400
Oct 1, 2026
6.1800
6.1800
5.7800
5.8300
5.8300
1,201,700
Sep 30, 2026
6.6000
6.6000
6.1300
6.1500
6.1500
662,900
Sep 29, 2026
6.6700
6.6700
6.4700
6.5800
6.5800
448,000
Sep 28, 2026
6.4500
6.6450
6.2400
6.5600
6.5600
827,100
Sep 25, 2026
6.6700
6.8100
6.5700
6.7400
6.7400
1,101,800
Sep 24, 2026
6.8800
7.0300
6.6600
6.6700
6.6700
455,300
Sep 23, 2026
7.0700
7.2100
6.8500
6.9800
6.9800
631,600
Sep 22, 2026
6.8600
7.2700
6.8600
7.2300
7.2300
819,300
Sep 21, 2026
7.2800
7.4300
6.7900
6.8300
6.8300
611,100
Sep 18, 2026
7.4800
7.6600
7.0600
7.2900
7.2900
8,722,000
Sep 17, 2026
7.3900
7.5400
7.2000
7.4500
7.4500
928,400
Sep 16, 2026
7.4800
7.6600
7.0000
7.1300
7.1300
1,096,400
Sep 15, 2026
8.2500
8.2500
7.2100
7.4000
7.4000
1,728,100
Sep 14, 2026
8.1600
8.4100
8.0000
8.2900
8.2900
1,350,800
Sep 11, 2026
8.2500
8.4700
8.1700
8.3800
8.3800
582,000
Sep 10, 2026
8.0500
8.4500
7.8100
8.1500
8.1500
473,800
Sep 9, 2026
8.0800
8.3000
8.0800
8.2300
8.2300
446,000
Sep 8, 2026
7.8500
8.0700
7.8300
8.0100
8.0100
425,900
Sep 4, 2026
7.7400
8.0800
7.7100
7.9800
7.9800
288,000
Sep 3, 2026
8.1000
8.2200
7.8100
7.9500
7.9500
850,800
Sep 2, 2026
7.5800
7.9200
7.5800
7.9000
7.9000
290,500
Sep 1, 2026
7.4000
7.6200
7.3600
7.4900
7.4900
441,500
Aug 31, 2026
7.7500
7.7600
7.4750
7.7000
7.7000
260,500
Aug 28, 2026
8.0000
8.0400
7.5900
7.7700
7.7700
435,200
Aug 27, 2026
8.0700
8.2450
7.8600
7.8800
7.8800
418,400
Aug 26, 2026
8.3500
8.4600
8.0800
8.1700
8.1700
342,600
Aug 25, 2026
7.8900
8.4600
7.8250
8.3400
8.3400
484,000
Aug 24, 2026
7.8400
8.0900
7.8400
8.0600
8.0600
390,000
Aug 21, 2026
7.7800
7.9400
7.6700
7.7900
7.7900
323,500
Aug 20, 2026
7.4700
7.7000
7.3700
7.6700
7.6700
1,000,200
Aug 19, 2026
7.1900
7.6700
7.1200
7.5500
7.5500
456,400
Aug 18, 2026
6.9500
7.2000
6.8000
6.8300
6.8300
287,700
Aug 17, 2026
7.0300
7.2900
6.9300
7.0500
7.0500
362,400
Aug 14, 2026
7.0800
7.1700
6.9000
6.9500
6.9500
336,800
Aug 13, 2026
7.3700
7.4000
7.0000
7.0400
7.0400
920,900
Aug 12, 2026
6.9000
7.5700
6.7800
7.4800
7.4800
1,449,200
Aug 11, 2026
6.7100
6.9500
6.7100
6.8500
6.8500
592,500
Aug 10, 2026
6.4600
6.7800
6.3700
6.7600
6.7600
838,900
Aug 7, 2026
6.0000
6.6400
6.0000
6.5000
6.5000
1,066,100
Aug 6, 2026
5.7100
5.9600
5.6900
5.8700
5.8700
606,200
Aug 5, 2026
5.6200
6.0400
5.6200
5.8200
5.8200
1,944,600
Aug 4, 2026
5.3100
5.5100
5.0800
5.4600
5.4600
523,100
Jul 31, 2026
5.1000
5.2700
4.9600
5.0800
5.0800
294,900
Jul 30, 2026
5.1500
5.3150
5.0600
5.2300
5.2300
749,300
Jul 29, 2026
5.3000
5.4900
4.9500
5.0600
5.0600
880,200
Jul 28, 2026
5.5400
5.5400
5.2400
5.3800
5.3800
1,016,100
Jul 27, 2026
5.6600
6.0000
5.5200
5.6300
5.6300
838,600
Jul 24, 2026
5.2900
5.6000
5.2900
5.5100
5.5100
449,300
Jul 23, 2026
5.6100
5.6100
5.0500
5.2900
5.2900
826,400
Jul 22, 2026
5.6200
5.9200
5.6200
5.6900
5.6900
496,700
Jul 21, 2026
5.6900
5.8000
5.4600
5.5400
5.5400
422,100
Jul 20, 2026
5.6000
5.7800
5.5200
5.6200
5.6200
332,000
Jul 17, 2026
5.5700
5.8600
5.4000
5.6200
5.6200
296,000
Jul 16, 2026
6.4100
6.5100
5.5400
5.6700
5.6700
1,368,800
Jul 15, 2026
6.5200
6.6800
6.3800
6.4300
6.4300
1,180,700
Jul 14, 2026
6.4500
6.6650
6.3900
6.5000
6.5000
730,900
Jul 13, 2026
6.3500
6.4700
6.2100
6.4100
6.4100
612,000
Jul 10, 2026
6.1500
6.6000
6.1500
6.3700
6.3700
903,300
Jul 9, 2026
5.6500
6.2900
5.6500
6.2500
6.2500
946,900
Jul 8, 2026
5.7000
5.7000
5.4100
5.6000
5.6000
162,200
Jul 7, 2026
5.8600
5.9500
5.6500
5.8500
5.8500
447,600
Jul 6, 2026
6.0000
6.0600
5.8250
5.9100
5.9100
161,400
Jul 3, 2026
5.8100
6.0800
5.7400
5.9000
5.9000
126,800
Jul 2, 2026
5.3500
5.9100
5.3500
5.8100
5.8100
487,800
Jun 30, 2026
5.3400
5.5000
5.2100
5.2700
5.2700
274,600
Jun 29, 2026
5.6100
5.6100
5.3400
5.3700
5.3700
333,200
Jun 26, 2026
5.5800
5.8200
5.4000
5.6000
5.6000
466,000
Jun 25, 2026
5.6600
5.8000
5.4000
5.6200
5.6200
894,400
Jun 24, 2026
5.6900
5.7000
5.2200
5.4900
5.4900
485,600
Jun 23, 2026
6.1100
6.2200
5.8400
5.8800
5.8800
108,600
Jun 22, 2026
6.2600
6.4400
6.1400
6.3600
6.3600
197,100
Jun 19, 2026
6.3700
6.5000
6.2900
6.3600
6.3600
210,400
Jun 18, 2026
6.6000
6.6800
6.3650
6.4700
6.4700
429,900
Jun 17, 2026
6.7000
7.2000
6.5400
6.5500
6.5500
1,158,600
Jun 16, 2026
6.7000
6.8000
6.5100
6.7200
6.7200
683,800
Jun 15, 2026
6.5000
7.2400
6.4900
6.7000
6.7000
389,300
Jun 12, 2026
5.9900
6.1200
5.7500
6.1200
6.1200
271,500
Jun 11, 2026
5.8300
5.9100
5.6500
5.8200
5.8200
329,800
Jun 10, 2026
6.2500
6.2500
5.6100
5.6800
5.6800
313,000
Jun 9, 2026
6.3900
6.4900
6.1300
6.1900
6.1900
358,500
Jun 8, 2026
6.2900
6.4300
6.2800
6.4300
6.4300
227,500
Jun 5, 2026
6.6800
6.6800
6.2800
6.2800
6.2800
418,400
Jun 4, 2026
6.5800
6.8800
6.5300
6.7900
6.7900
115,600
Jun 3, 2026
6.5000
6.7400
6.3800
6.4800
6.4800
256,100
Jun 2, 2026
6.5000
6.5800
6.3100
6.4600
6.4600
182,100
Jun 1, 2026
6.3100
6.8600
6.0500
6.4900
6.4900
184,400
May 29, 2026
6.4500
6.6000
6.2500
6.4000
6.4000
190,500
May 28, 2026
5.8600
6.4000
5.8600
6.3600
6.3600
332,900
May 27, 2026
6.1200
6.1600
5.8800
5.9900
5.9900
188,800
May 26, 2026
6.1600
6.2300
6.0400
6.0900
6.0900
147,700
May 25, 2026
6.1100
6.3500
6.0100
6.2700
6.2700
73,400
May 22, 2026
5.9000
6.1000
5.7700
6.1000
6.1000
108,200
May 21, 2026
6.2800
6.3000
5.7500
6.1100
6.1100
425,300
May 20, 2026
6.0200
6.4900
6.0200
6.3500
6.3500
283,300
May 19, 2026
6.0500
6.3000
5.7500
6.1600
6.1600
827,900
May 15, 2026
6.3000
6.3500
6.0900
6.2000
6.2000
249,400
May 14, 2026
6.2100
6.6300
6.1600
6.4100
6.4100
230,600
May 13, 2026
6.3500
6.4200
6.0000
6.1100
6.1100
194,000
May 12, 2026
5.9000
6.3600
5.8400
6.3000
6.3000
318,800
May 11, 2026
5.8600
6.2200
5.8600
6.0500
6.0500
667,500
May 8, 2026
5.6900
5.9300
5.6900
5.8000
5.8000
443,900
May 7, 2026
5.6800
5.8100
5.4650
5.7000
5.7000
507,900
May 6, 2026
5.7000
5.7000
5.5000
5.6200
5.6200
330,300
May 5, 2026
5.2600
5.5200
5.2000
5.2000
5.2000
167,000
May 4, 2026
5.6300
5.6300
5.1500
5.2800
5.2800
476,700
May 1, 2026
5.5000
5.6050
5.2000
5.4600
5.4600
212,400
Apr 30, 2026
5.3500
5.5000
5.2200
5.2500
5.2500
128,100
Apr 29, 2026
5.4500
5.5900
5.1600
5.1900
5.1900
219,000
Apr 28, 2026
5.6100
5.6600
5.4300
5.4300
5.4300
317,600
Apr 27, 2026
6.2100
6.2200
5.7750
5.7800
5.7800
303,400
Apr 24, 2026
6.0000
6.0900
5.9400
6.0200
6.0200
261,300
Apr 23, 2026
6.5500
6.5500
5.9200
6.0000
6.0000
172,500
Apr 22, 2026
6.7000
6.7500
6.3100
6.3500
6.3500
211,300
Apr 21, 2026
7.2500
7.2500
6.5400
6.5800
6.5800
494,900
Apr 20, 2026
6.9000
7.2500
6.7400
7.1400
7.1400
690,400
Apr 17, 2026
6.5900
6.8800
6.5900
6.8300
6.8300
499,400
Apr 16, 2026
6.1200
6.4400
6.0800
6.3900
6.3900
255,800
Apr 15, 2026
6.5800
6.5800
6.0700
6.1000
6.1000
263,900
Apr 14, 2026
6.4400
6.6300
6.2700
6.5800
6.5800
409,700
Apr 13, 2026
6.3000
6.3900
6.1000
6.2300
6.2300
168,200
Apr 10, 2026
6.3300
6.4700
6.1500
6.2100
6.2100
72,800
Apr 9, 2026
6.3500
6.5500
6.2500
6.2900
6.2900
259,300
Apr 8, 2026
6.5400
6.6700
6.2500
6.4700
6.4700
236,600
Apr 7, 2026
6.3600
6.4100
5.9700
6.3800
6.3800
288,700
Apr 6, 2026
6.5500
6.5600
6.1100
6.2700
6.2700
176,900
Apr 2, 2026
6.4400
6.5600
6.2900
6.5450
6.5450
140,200
Apr 1, 2026
6.5000
6.6600
6.3900
6.4900
6.4900
335,900
Mar 31, 2026
6.2000
6.5000
6.0200
6.4900
6.4900
244,300
Mar 30, 2026
6.1600
6.4400
5.9500
6.1400
6.1400
313,600
Mar 27, 2026
5.7100
6.1600
5.7000
6.1000
6.1000
386,800
Mar 26, 2026
5.8800
5.9000
5.6100
5.7500
5.7500
335,700
Mar 25, 2026
5.6400
5.9800
5.6100
5.9800
5.9800
455,800
Mar 24, 2026
5.4600
5.5800
5.2800
5.4800
5.4800
146,300
Mar 23, 2026
5.1000
5.7900
5.1000
5.4250
5.4250
491,500
Mar 20, 2026
5.3100
5.4900
4.9500
5.3000
5.3000
399,500
Mar 19, 2026
5.2500
5.5000
4.9000
5.2800
5.2800
428,500
Mar 18, 2026
5.6800
5.8800
5.4600
5.8000
5.8000
880,900
Mar 17, 2026
5.9000
6.2400
5.8600
6.1000
6.1000
260,700
Mar 16, 2026
5.7600
6.0400
5.6800
5.8900
5.8900
966,300
Mar 13, 2026
6.4300
6.4600
5.8300
6.0200
6.0200
346,700
Mar 12, 2026
6.6700
6.6700
6.3200
6.4000
6.4000
238,200
Mar 11, 2026
6.8000
6.8000
6.3300
6.3400
6.3400
644,600
Mar 10, 2026
7.1400
7.1400
6.8200
6.8300
6.8300
150,100
Mar 9, 2026
6.9900
6.9900
6.3850
6.7500
6.7500
371,700
Mar 6, 2026
7.1300
7.1300
6.7500
6.9100
6.9100
400,100
Mar 5, 2026
7.4500
7.5500
7.0200
7.0600
7.0600
350,400
Mar 4, 2026
7.8500
7.8700
7.5100
7.5900
7.5900
234,200
Mar 3, 2026
7.7500
7.7500
7.1300
7.7000
7.7000
349,600
Mar 2, 2026
7.3700
7.9500
7.3700
7.9400
7.9400
436,800
Feb 27, 2026
7.0900
7.9000
6.8000
7.2600
7.2600
298,800
Feb 26, 2026
7.8400
7.8400
7.2000
7.2000
7.2000
198,100
Feb 25, 2026
8.0500
8.0500
7.4550
7.5300
7.5300
292,400
Feb 24, 2026
7.5000
8.0500
7.2200
8.0500
8.0500
384,300
Feb 23, 2026
7.1100
7.7600
7.1000
7.4600
7.4600
984,800
Feb 20, 2026
6.9000
7.1000
6.7000
7.0300
7.0300
193,300
Feb 19, 2026
6.7200
6.9800
6.5500
6.9800
6.9800
317,900
Feb 18, 2026
6.7000
6.9350
6.6000
6.6000
6.6000
221,800
Feb 17, 2026
6.8300
6.9000
6.4450
6.6100
6.6100
872,900
Feb 13, 2026
6.5200
7.1100
6.5000
6.8400
6.8400
835,900
Feb 12, 2026
6.8000
6.8000
6.4500
6.5300
6.5300
1,505,000
Feb 11, 2026
6.8900
7.0000
6.4900
6.9400
6.9400
353,700
Feb 10, 2026
6.9000
7.2000
6.6600
6.6600
6.6600
492,300
Feb 9, 2026
6.4000
6.9000
6.3500
6.8500
6.8500
334,700
Feb 6, 2026
5.9000
6.3400
5.9000
6.3000
6.3000
465,300
Feb 5, 2026
6.4000
6.4000
5.7100
5.8100
5.8100
361,100
Feb 4, 2026
6.8100
6.8100
6.4500
6.5800
6.5800
1,189,900
Feb 3, 2026
6.2400
6.6000
6.2400
6.6000
6.6000
382,800
Feb 2, 2026
5.9100
6.2900
5.8600
6.0000
6.0000
417,000
Jan 30, 2026
6.3000
6.4000
5.9950
6.1300
6.1300
435,900
Jan 29, 2026
7.0000
7.0000
6.4000
6.6600
6.6600
570,700
Jan 28, 2026
6.9800
7.0500
6.8400
6.9200
6.9200
322,600
Jan 27, 2026
6.9800
6.9800
6.7300
6.9200
6.9200
222,200
Jan 26, 2026
6.9700
7.1700
6.7100
6.7500
6.7500
368,700
Jan 23, 2026
6.1900
6.5900
6.1900
6.5700
6.5700
453,200
Jan 22, 2026
5.8000
6.5600
5.7000
6.2000
6.2000
559,400
Jan 21, 2026
5.7500
5.7900
5.5700
5.7000
5.7000
908,200
Jan 20, 2026
5.7400
5.8000
5.6500
5.6900
5.6900
250,000
Jan 19, 2026
5.7900
5.7900
5.4600
5.6300
5.6300
143,300
Jan 16, 2026
5.8000
5.9200
5.4000
5.4000
5.4000
448,300
Jan 15, 2026
5.7200
5.9600
5.4000
5.7900
5.7900
785,200
Jan 14, 2026
5.4000
5.4500
5.0600
5.3900
5.3900
580,500
Jan 13, 2026
5.2600
5.5000
5.0600
5.2900
5.2900
1,117,200
Jan 12, 2026
4.9000
5.3250
4.8500
5.1900
5.1900
503,700
Jan 9, 2026
4.8000
5.0200
4.7400
4.7500
4.7500
121,900
Jan 8, 2026
5.0200
5.1000
4.8000
4.8200
4.8200
192,800
Jan 7, 2026
5.1000
5.1200
4.9750
5.0200
5.0200
267,000
Jan 6, 2026
5.0400
5.2000
4.7100
5.1200
5.1200
431,800
Jan 5, 2026
5.0000
5.2000
4.8000
5.0300
5.0300
380,300
Jan 2, 2026
5.1500
5.1800
4.9000
5.0000
5.0000
101,100
Dec 31, 2025
5.2500
5.3100
5.0500
5.1800
5.1800
144,600
Dec 30, 2025
5.2500
5.3500
5.1000
5.3000
5.3000
158,700
Dec 29, 2025
5.2500
5.3500
5.1000
5.2000
5.2000
237,900
Dec 24, 2025
5.5200
5.5500
5.1900
5.4000
5.4000
243,300
Dec 23, 2025
5.4500
5.6200
5.0600
5.4850
5.4850
661,600
Dec 22, 2025
5.3900
5.7400
5.3000
5.4500
5.4500
247,600
Dec 19, 2025
5.1500
5.7400
5.1400
5.3600
5.3600
501,700
Dec 18, 2025
4.7000
5.2500
4.7000
5.1400
5.1400
1,223,500
Dec 17, 2025
4.3000
4.8100
4.2800
4.7500
4.7500
874,200
Dec 16, 2025
4.0500
4.3800
4.0100
4.2700
4.2700
547,500
Dec 15, 2025
4.1000
4.1000
4.0200
4.0600
4.0600
699,300
Dec 12, 2025
4.0000
4.1200
3.9500
4.0200
4.0200
717,500
Dec 11, 2025
3.8300
4.0300
3.8300
3.9900
3.9900
374,900
Dec 10, 2025
3.8800
3.9500
3.7100
3.8900
3.8900
312,800
Dec 9, 2025
3.7600
3.9300
3.7300
3.8200
3.8200
290,400
Dec 8, 2025
3.9000
3.9000
3.7000
3.7500
3.7500
246,600
Dec 5, 2025
3.7300
3.9000
3.6500
3.8900
3.8900
343,600
Dec 4, 2025
3.9700
4.0000
3.6300
3.7000
3.7000
406,000
Dec 3, 2025
3.9800
4.0500
3.8000
3.9800
3.9800
921,800
Dec 2, 2025
2:3
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Dec 2, 2025
4.5000
4.6000
3.9000
3.9600
3.9600
1,330,100
Dec 1, 2025
1.2300
1.2300
1.2300
1.2300
1.2300
-
Nov 28, 2025
1.2300
1.2300
1.2300
1.2300
1.2300
-
Nov 27, 2025
1.2300
1.2300
1.2300
1.2300
1.2300
-
Nov 26, 2025
1.2300
1.2300
1.2300
1.2300
1.2300
-
Nov 25, 2025
1.2300
1.2300
1.2300
1.2300
1.2300
-
Nov 24, 2025
1.2300
1.2300
1.2300
1.2300
1.2300
-
Nov 21, 2025
1.2300
1.2300
1.2300
1.2300
1.2300
-
Nov 20, 2025
1.2300
1.2300
1.2300
1.2300
1.2300
-
Nov 19, 2025
1.2300
1.2300
1.2300
1.2300
1.2300
-
Nov 18, 2025
1.2300
1.2300
1.2300
1.2300
1.2300
-
Nov 17, 2025
1.2300
1.2300
1.2300
1.2300
1.2300
-
Nov 14, 2025
1.2300
1.2300
1.2300
1.2300
1.2300
-
Nov 13, 2025
1.2300
1.2300
1.2300
1.2300
1.2300
-
Nov 12, 2025
1.2300
1.2300
1.2300
1.2300
1.2300
-
Nov 11, 2025
1.2300
1.2300
1.2300
1.2300
1.2300
-
Nov 10, 2025
1.2300
1.2300
1.2300
1.2300
1.2300
-
Nov 7, 2025
1.2300
1.2300
1.2300
1.2300
1.2300
-
Nov 6, 2025
1.2300
1.2300
1.2300
1.2300
1.2300
-
Nov 5, 2025
1.2300
1.2300
1.2300
1.2300
1.2300
-
Nov 4, 2025
1.2300
1.2300
1.2300
1.2300
1.2300
-
Nov 3, 2025
1.2300
1.2300
1.2300
1.2300
1.2300
-
Oct 31, 2025
1.2300
1.2300
1.2300
1.2300
1.2300
-
Oct 30, 2025
1.2300
1.2300
1.2300
1.2300
1.2300
-
