Harvest Minerals Ltd (HMI)

HMI
🏛️ 영국 →
0.31
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 9.15 9.40 8.45 8.90 0.4M
2022-12-29 8.95 9.30 8.80 9.15 0.8M
2022-12-28 8.25 9.30 8.64 8.95 0.7M
2022-12-23 7.75 8.63 7.98 8.25 0.3M
2022-12-22 7.13 8.00 7.19 7.75 0.4M
2022-12-21 7.25 7.50 6.80 7.13 0.3M
2022-12-20 7.60 7.51 6.97 7.25 0.2M
2022-12-19 7.98 7.95 7.50 7.60 0.5M
2022-12-16 8.25 8.50 7.75 7.98 0.6M
2022-12-15 8.65 9.18 8.06 8.25 1.2M
2022-12-14 8.40 8.80 8.21 8.65 0.4M
2022-12-13 8.65 8.50 7.88 8.40 0.7M
2022-12-12 8.15 8.80 8.00 8.80 1.1M
2022-12-09 7.30 8.50 7.20 8.15 2.5M
2022-12-08 7.40 7.50 6.78 7.30 1.2M
2022-12-07 6.35 7.50 6.26 7.50 1.8M
2022-12-06 6.25 6.50 6.19 6.25 0.3M
2022-12-05 6.25 6.45 6.05 6.20 0.2M
2022-12-02 6.25 6.50 6.13 6.25 0.1M
2022-12-01 6.25 6.40 6.00 6.25 0.3M
2022-11-30 6.40 6.50 6.10 6.25 0.2M
2022-11-29 6.50 6.50 6.29 6.40 0.3M
2022-11-28 6.65 6.68 6.38 6.50 0.2M
2022-11-25 6.65 6.80 6.50 6.65 0.4M
2022-11-24 6.80 6.77 6.50 6.65 0.4M
2022-11-23 6.80 7.00 6.66 6.80 0.3M
2022-11-22 6.80 6.88 6.60 6.80 0.2M
2022-11-21 6.80 6.88 6.65 6.80 0.6M
2022-11-18 6.80 7.00 6.55 6.80 0.4M
2022-11-17 6.85 6.94 6.68 6.80 0.2M
2022-11-16 6.90 7.00 6.70 6.85 0.5M
2022-11-15 7.15 7.25 6.80 6.90 0.6M
2022-11-14 7.20 7.30 7.05 7.15 0.1M
2022-11-11 7.25 7.30 7.10 7.20 1.6M
2022-11-10 7.25 7.27 7.20 7.25 0.6M
2022-11-09 7.25 7.28 7.21 7.25 0.0M
2022-11-08 7.15 7.30 7.10 7.25 0.8M
2022-11-07 7.40 7.48 7.00 7.15 0.8M
2022-11-04 6.50 7.60 6.30 7.45 0.7M
2022-11-03 6.25 6.60 6.18 6.50 0.8M
2022-11-02 6.00 6.50 5.91 6.25 0.8M
2022-11-01 6.25 6.20 5.91 6.00 1.0M
2022-10-31 6.45 6.70 6.12 6.25 0.9M
2022-10-28 6.20 6.42 6.12 6.45 0.3M
2022-10-27 6.25 6.68 6.11 6.20 0.6M
2022-10-26 6.80 7.00 6.19 6.50 0.9M
2022-10-25 5.95 7.20 5.91 6.80 4.3M
2022-10-24 6.05 6.06 5.80 5.95 0.3M
2022-10-21 6.10 6.20 5.97 6.00 0.2M
2022-10-20 6.10 6.18 6.00 6.10 0.2M
2022-10-19 6.30 6.44 5.94 6.10 0.9M
2022-10-18 6.70 6.90 6.26 6.30 0.7M
2022-10-17 6.75 6.90 6.55 6.70 0.3M
2022-10-14 6.98 7.20 6.60 6.75 0.7M
2022-10-13 6.90 7.20 6.70 6.98 0.5M
2022-10-12 7.30 7.20 6.82 6.90 0.6M
2022-10-11 7.55 7.45 7.08 7.30 0.5M
2022-10-10 7.90 8.00 7.20 7.55 0.8M
2022-10-07 8.25 8.50 7.80 7.90 1.2M
2022-10-06 8.00 8.70 7.80 8.25 1.6M
2022-10-05 7.75 8.25 7.60 8.00 2.8M
2022-10-04 6.70 7.90 6.75 7.75 2.6M
2022-10-03 7.15 7.14 6.35 6.70 1.2M
2022-09-30 7.25 7.43 6.32 7.15 3.7M
2022-09-29 9.40 10.00 6.78 7.25 15.2M
2022-09-28 9.45 9.50 8.80 9.20 0.8M
2022-09-27 9.25 9.60 9.32 9.45 0.9M
2022-09-26 10.05 10.10 9.20 9.25 0.9M
2022-09-23 10.50 10.69 9.81 10.05 1.1M
2022-09-22 10.65 10.59 10.30 10.50 0.3M
2022-09-21 10.65 10.70 10.43 10.65 0.4M
2022-09-20 11.00 11.10 10.33 10.65 1.4M
2022-09-16 10.55 11.15 10.40 11.00 2.5M
2022-09-15 10.50 10.62 10.40 10.55 4.8M
2022-09-14 10.85 10.80 10.51 10.60 0.2M
2022-09-13 10.65 11.00 10.70 11.00 0.6M
2022-09-12 10.60 10.80 10.50 10.65 0.6M
2022-09-09 10.70 10.82 10.41 10.50 0.6M
2022-09-08 10.60 10.90 10.53 10.70 0.5M
2022-09-07 11.00 11.15 10.50 10.60 1.3M
2022-09-06 11.30 11.40 10.80 11.00 0.8M
2022-09-05 11.10 11.40 11.00 11.30 2.9M
2022-09-02 10.65 11.20 10.61 11.10 2.6M
2022-09-01 10.95 11.00 10.72 10.65 0.4M
2022-08-31 11.55 11.64 10.81 10.90 2.0M
2022-08-30 12.55 12.70 11.33 11.55 3.1M
2022-08-26 12.50 13.00 12.40 12.60 3.4M
2022-08-25 11.25 12.52 11.32 12.35 7.2M
2022-08-24 11.15 11.57 11.06 11.30 2.1M
2022-08-23 10.65 11.30 10.52 11.15 3.6M
2022-08-22 10.75 10.80 10.35 10.65 1.8M
2022-08-19 11.25 11.28 10.50 10.90 1.0M
2022-08-18 10.45 11.47 10.59 11.25 4.3M
2022-08-17 10.40 10.60 10.30 10.45 0.6M
2022-08-16 10.55 10.80 10.30 10.40 0.7M
2022-08-15 10.80 11.00 10.31 10.55 0.8M
2022-08-12 10.85 11.00 10.60 10.80 0.5M
2022-08-11 10.35 10.90 10.18 10.90 1.3M
2022-08-10 10.60 10.67 10.20 10.35 1.8M
2022-08-09 10.90 10.88 10.43 10.60 1.2M
2022-08-08 11.25 11.50 10.72 10.90 1.5M
2022-08-05 11.60 11.68 11.05 11.25 1.1M
2022-08-04 11.20 11.70 10.60 11.60 2.9M
2022-08-03 11.40 11.50 11.28 11.20 0.5M
2022-08-02 11.55 11.60 11.26 11.40 0.8M
2022-08-01 11.55 12.63 11.30 11.55 2.2M
2022-07-29 11.35 11.60 11.35 11.55 0.9M
2022-07-28 11.35 11.50 11.18 11.35 0.9M
2022-07-27 11.65 11.65 11.10 11.35 1.9M
2022-07-26 11.25 12.50 11.28 11.60 2.9M
2022-07-25 10.85 11.40 10.63 11.25 1.9M
2022-07-22 10.85 11.24 10.80 10.85 1.9M
2022-07-21 10.75 10.90 10.70 10.85 0.2M
2022-07-20 11.15 11.08 10.30 10.75 5.5M
2022-07-19 11.40 11.50 11.00 11.15 0.3M
2022-07-18 11.40 11.70 11.30 11.40 1.0M
2022-07-15 11.75 11.80 11.26 11.40 0.8M
2022-07-14 13.15 13.15 11.70 11.75 1.2M
2022-07-13 13.75 14.00 12.90 13.00 1.7M
2022-07-12 14.40 14.56 13.51 14.40 1.4M
2022-07-11 13.25 14.96 13.35 14.55 2.1M
2022-07-08 11.35 13.40 11.62 12.85 1.3M
2022-07-07 10.75 11.88 10.65 11.35 0.7M
2022-07-06 9.80 10.89 9.80 10.75 3.6M
2022-07-05 10.00 9.95 9.00 9.80 3.5M
2022-07-04 10.75 10.82 9.70 10.00 1.2M
2022-07-01 11.60 12.00 10.10 10.85 2.0M
2022-06-30 13.25 13.50 11.37 11.60 2.3M
2022-06-29 13.25 13.50 12.58 12.85 0.2M
2022-06-28 13.25 13.78 13.00 13.25 0.6M
2022-06-27 13.10 13.49 12.80 13.25 0.5M
2022-06-24 13.10 13.37 12.50 13.10 0.9M
2022-06-23 13.10 13.34 12.70 13.10 0.5M
2022-06-22 13.90 13.80 12.58 13.10 1.0M
2022-06-21 14.05 14.29 13.80 13.90 0.2M
2022-06-20 15.95 15.53 13.80 14.05 1.6M
2022-06-17 16.15 16.22 15.50 15.95 0.4M
2022-06-16 16.25 16.45 16.00 16.15 0.2M
2022-06-15 16.25 16.50 16.00 16.25 0.4M
2022-06-14 16.45 17.00 16.18 16.25 0.5M
2022-06-13 16.90 17.20 16.35 16.90 2.3M
2022-06-10 16.85 17.00 16.50 16.90 0.7M
2022-06-09 16.50 17.20 16.50 16.85 1.5M
2022-06-08 16.85 16.98 16.30 16.50 0.5M
2022-06-07 16.15 16.74 15.80 16.40 0.6M
2022-06-06 16.75 16.67 16.00 16.15 0.4M
2022-06-01 16.65 17.00 16.30 16.75 0.3M
2022-05-31 16.50 16.97 16.30 16.65 0.4M
2022-05-30 16.75 16.99 16.30 16.50 0.4M
2022-05-27 16.75 17.30 16.47 16.75 1.1M
2022-05-26 16.85 16.95 16.50 16.75 0.3M
2022-05-25 16.25 17.25 16.13 16.85 0.7M
2022-05-24 15.60 16.43 15.50 16.25 1.2M
2022-05-23 15.25 15.70 15.15 15.60 0.9M
2022-05-20 14.25 15.55 14.30 15.45 1.8M
2022-05-19 15.05 14.90 14.05 14.25 1.1M
2022-05-18 14.50 15.00 14.28 15.25 1.3M
2022-05-17 13.25 14.60 13.50 14.50 2.1M
2022-05-16 13.85 14.00 12.50 13.00 1.4M
2022-05-13 14.25 14.00 13.55 13.85 1.2M
2022-05-12 14.75 14.50 13.70 14.25 1.1M
2022-05-11 14.80 15.20 14.50 14.75 0.7M
2022-05-10 15.25 15.20 14.60 14.60 0.1M
2022-05-09 14.95 15.47 14.78 15.25 0.3M
2022-05-06 15.55 15.38 14.50 14.95 0.9M
2022-05-05 16.15 16.28 15.50 15.55 0.4M
2022-05-04 16.25 16.80 16.04 16.15 0.9M
2022-05-03 14.95 16.50 15.10 16.10 1.4M
2022-04-29 14.85 15.20 14.70 14.95 0.3M
2022-04-28 15.25 15.00 13.82 14.85 1.3M
2022-04-27 15.55 15.75 15.00 15.25 0.6M
2022-04-26 16.25 16.30 15.35 15.55 0.6M
2022-04-25 16.60 17.00 16.00 16.00 0.8M
2022-04-22 16.90 17.00 16.40 16.50 0.4M
2022-04-21 17.75 18.30 16.74 17.00 1.4M
2022-04-20 16.20 18.50 16.30 17.80 3.1M
2022-04-19 15.25 16.50 15.05 16.20 1.5M
2022-04-14 15.55 15.80 15.01 15.25 0.4M
2022-04-13 15.50 16.00 15.20 15.50 0.7M
2022-04-12 15.05 15.70 14.02 15.50 2.3M
2022-04-11 15.45 15.64 14.80 15.05 1.1M
2022-04-08 16.00 16.20 15.20 15.45 0.8M
2022-04-07 15.90 16.20 15.80 16.00 0.4M
2022-04-06 16.45 16.50 15.70 15.90 1.3M
2022-04-05 15.40 16.60 15.30 16.45 0.8M
2022-04-04 15.75 16.02 15.00 15.40 1.3M
2022-04-01 15.75 16.00 15.50 15.75 0.6M
2022-03-31 16.75 17.20 15.50 15.88 1.9M
2022-03-30 16.75 17.80 15.65 16.75 5.7M
2022-03-29 16.63 17.50 14.00 15.00 4.5M
2022-03-28 15.25 17.20 15.49 16.75 2.5M
2022-03-25 14.63 15.91 14.53 15.25 3.2M
2022-03-24 13.25 14.78 13.25 14.50 1.6M
2022-03-23 12.90 13.90 12.80 13.25 1.5M
2022-03-22 13.25 13.50 12.80 12.90 1.7M
2022-03-21 13.75 14.00 12.54 13.25 1.8M
2022-03-18 13.75 13.94 13.51 13.75 0.3M
2022-03-17 13.13 14.20 13.00 13.75 0.8M
2022-03-16 13.88 14.02 12.50 13.10 1.5M
2022-03-15 14.38 14.75 13.75 14.10 0.8M
2022-03-14 13.88 15.00 14.00 14.38 0.9M
2022-03-11 13.25 14.50 13.45 14.35 1.7M
2022-03-10 14.05 14.85 13.05 13.40 4.5M
2022-03-09 13.45 14.90 13.46 14.00 2.6M
2022-03-08 12.05 14.40 12.25 13.70 5.3M
2022-03-07 10.95 12.50 10.80 11.45 4.2M
2022-03-04 10.85 11.20 9.80 10.95 1.5M
2022-03-03 10.00 11.65 9.80 11.30 3.1M
2022-03-02 9.00 10.20 9.00 10.00 2.0M
2022-03-01 9.75 10.20 8.66 9.00 2.4M
2022-02-28 7.60 10.52 7.70 9.74 6.3M
2022-02-25 7.00 7.95 7.00 7.60 0.9M
2022-02-24 6.90 7.19 6.50 7.00 0.5M
2022-02-23 6.50 7.35 6.26 7.10 1.2M
2022-02-22 6.75 7.00 6.20 6.50 0.9M
2022-02-21 7.10 7.20 6.31 6.85 0.5M
2022-02-18 7.35 7.70 6.90 7.10 1.0M
2022-02-17 7.15 7.51 7.00 7.45 0.7M
2022-02-16 6.95 7.25 6.80 7.15 0.8M
2022-02-15 7.10 7.50 6.50 6.95 1.8M
2022-02-14 6.35 7.20 6.20 7.20 2.1M
2022-02-11 5.70 6.58 5.50 6.35 1.1M
2022-02-10 5.70 5.90 5.61 5.70 0.3M
2022-02-09 5.45 5.91 5.50 5.70 1.1M
2022-02-08 5.10 5.99 5.06 5.45 2.3M
2022-02-07 5.35 5.70 4.70 5.10 0.9M
2022-02-04 5.10 5.69 5.02 5.35 0.5M
2022-02-03 4.85 5.05 4.60 5.10 0.4M
2022-02-02 4.85 5.50 4.69 4.85 0.5M
2022-02-01 5.75 5.68 4.85 5.64 0.7M
2022-01-31 4.80 5.50 4.78 5.35 0.5M
2022-01-28 5.00 5.30 4.50 4.80 0.8M
2022-01-27 5.00 5.30 4.70 5.00 0.9M
2022-01-26 5.20 5.40 4.80 5.00 0.5M
2022-01-25 5.25 5.50 5.00 5.20 0.3M
2022-01-24 5.35 5.70 5.00 5.25 0.4M
2022-01-21 5.75 5.70 5.26 5.35 0.4M
2022-01-20 5.55 6.50 5.50 5.75 0.6M
2022-01-19 5.50 5.82 5.30 5.55 0.3M
2022-01-18 5.65 5.90 5.00 5.50 0.3M
2022-01-17 5.65 5.86 5.31 5.65 0.5M
2022-01-14 5.75 5.68 5.30 5.65 0.1M
2022-01-13 5.75 5.80 5.30 5.75 0.6M
2022-01-12 6.05 6.30 5.10 5.90 1.4M
2022-01-11 6.10 6.85 5.96 6.14 3.0M
2022-01-10 5.05 6.50 4.89 5.00 4.0M
2022-01-07 4.25 5.24 4.25 5.05 1.0M
2022-01-06 4.25 4.28 4.27 4.25 0.1M
2022-01-05 4.25 4.34 4.10 4.25 0.0M
2022-01-04 4.25 4.50 4.00 4.25 0.7M