Comparing Back to the side-by-side chart ↗
Hemlo Mining Corp.（HMMC.TO）— 株価履歴
2026-10-16 時点 — Closelookデータレイクから毎晩更新。投資日記としての記録であり、助言ではありません。
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 5.33 | 5.57 | 5.23 | 5.28 | -1.49% | 2,066,167 |
| 2026-10-15 | 5.05 | 5.39 | 4.95 | 5.36 | +9.61% | 2,124,400 |
| 2026-10-14 | 5.09 | 5.20 | 4.83 | 4.89 | -6.86% | 831,500 |
| 2026-10-13 | 5.25 | 5.38 | 5.08 | 5.25 | -1.13% | 1,044,200 |
| 2026-10-09 | 5.46 | 5.49 | 5.26 | 5.31 | -0.75% | 1,868,400 |
| 2026-10-08 | 5.40 | 5.42 | 5.23 | 5.35 | -0.93% | 948,400 |
| 2026-10-07 | 5.41 | 5.56 | 5.31 | 5.40 | -4.09% | 664,200 |
| 2026-10-06 | 5.61 | 5.71 | 5.45 | 5.63 | +0.54% | 1,074,100 |
| 2026-10-05 | 5.58 | 5.76 | 5.52 | 5.60 | +0.72% | 695,800 |
| 2026-10-02 | 5.93 | 6.08 | 5.50 | 5.56 | -4.63% | 1,293,400 |
| 2026-10-01 | 6.18 | 6.18 | 5.78 | 5.83 | -5.20% | 1,201,700 |
| 2026-09-30 | 6.60 | 6.60 | 6.13 | 6.15 | -6.53% | 662,900 |
| 2026-09-29 | 6.67 | 6.67 | 6.47 | 6.58 | +0.30% | 448,000 |
| 2026-09-28 | 6.45 | 6.64 | 6.24 | 6.56 | -2.67% | 827,100 |
| 2026-09-25 | 6.67 | 6.81 | 6.57 | 6.74 | +1.05% | 1,101,800 |
| 2026-09-24 | 6.88 | 7.03 | 6.66 | 6.67 | -4.44% | 455,300 |
| 2026-09-23 | 7.07 | 7.21 | 6.85 | 6.98 | -3.46% | 631,600 |
| 2026-09-22 | 6.86 | 7.27 | 6.86 | 7.23 | +5.86% | 819,300 |
| 2026-09-21 | 7.28 | 7.43 | 6.79 | 6.83 | -6.31% | 611,100 |
| 2026-09-18 | 7.48 | 7.66 | 7.06 | 7.29 | -2.15% | 8,722,000 |
| 2026-09-17 | 7.39 | 7.54 | 7.20 | 7.45 | +4.49% | 928,400 |
| 2026-09-16 | 7.48 | 7.66 | 7.00 | 7.13 | -3.65% | 1,096,400 |
| 2026-09-15 | 8.25 | 8.25 | 7.21 | 7.40 | -10.74% | 1,728,100 |
| 2026-09-14 | 8.16 | 8.41 | 8.00 | 8.29 | -1.07% | 1,350,800 |
| 2026-09-11 | 8.25 | 8.47 | 8.17 | 8.38 | +2.82% | 582,000 |
| 2026-09-10 | 8.05 | 8.45 | 7.81 | 8.15 | -0.97% | 473,800 |
| 2026-09-09 | 8.08 | 8.30 | 8.08 | 8.23 | +2.75% | 446,000 |
| 2026-09-08 | 7.85 | 8.07 | 7.83 | 8.01 | +0.38% | 425,900 |
| 2026-09-04 | 7.74 | 8.08 | 7.71 | 7.98 | +0.38% | 288,000 |
| 2026-09-03 | 8.10 | 8.22 | 7.81 | 7.95 | +0.63% | 850,800 |
| 2026-09-02 | 7.58 | 7.92 | 7.58 | 7.90 | +5.47% | 290,500 |
| 2026-09-01 | 7.40 | 7.62 | 7.36 | 7.49 | -2.73% | 441,500 |
| 2026-08-31 | 7.75 | 7.76 | 7.47 | 7.70 | -0.90% | 260,500 |
| 2026-08-28 | 8.00 | 8.04 | 7.59 | 7.77 | -1.40% | 435,200 |
| 2026-08-27 | 8.07 | 8.24 | 7.86 | 7.88 | -3.55% | 418,400 |
| 2026-08-26 | 8.35 | 8.46 | 8.08 | 8.17 | -2.04% | 342,600 |
| 2026-08-25 | 7.89 | 8.46 | 7.83 | 8.34 | +3.47% | 483,975 |
| 2026-08-24 | 7.84 | 8.09 | 7.84 | 8.06 | +3.47% | 389,991 |
| 2026-08-21 | 7.78 | 7.94 | 7.67 | 7.79 | +1.56% | 323,500 |
| 2026-08-20 | 7.47 | 7.70 | 7.37 | 7.67 | +1.59% | 1,000,200 |
| 2026-08-19 | 7.19 | 7.67 | 7.12 | 7.55 | +10.54% | 456,400 |
| 2026-08-18 | 6.95 | 7.20 | 6.80 | 6.83 | -3.12% | 287,700 |
| 2026-08-17 | 7.03 | 7.29 | 6.93 | 7.05 | +1.44% | 362,400 |
| 2026-08-14 | 7.08 | 7.17 | 6.90 | 6.95 | -1.28% | 336,800 |
| 2026-08-13 | 7.37 | 7.40 | 7.00 | 7.04 | -5.88% | 920,900 |
| 2026-08-12 | 6.90 | 7.57 | 6.78 | 7.48 | +9.20% | 1,449,200 |
| 2026-08-11 | 6.71 | 6.95 | 6.71 | 6.85 | +1.33% | 592,500 |
| 2026-08-10 | 6.46 | 6.78 | 6.37 | 6.76 | +4.00% | 838,900 |
| 2026-08-07 | 6.00 | 6.64 | 6.00 | 6.50 | +10.73% | 1,066,100 |
| 2026-08-06 | 5.71 | 5.96 | 5.69 | 5.87 | +0.86% | 606,200 |
| 2026-08-05 | 5.62 | 6.04 | 5.62 | 5.82 | +6.59% | 1,944,600 |
| 2026-08-04 | 5.31 | 5.51 | 5.08 | 5.46 | +7.48% | 523,100 |
| 2026-07-31 | 5.10 | 5.27 | 4.96 | 5.08 | -2.87% | 294,900 |
| 2026-07-30 | 5.15 | 5.32 | 5.06 | 5.23 | +3.36% | 749,300 |
| 2026-07-29 | 5.30 | 5.49 | 4.95 | 5.06 | -5.95% | 880,200 |
| 2026-07-28 | 5.54 | 5.54 | 5.24 | 5.38 | -4.44% | 1,016,100 |
| 2026-07-27 | 5.66 | 6.00 | 5.52 | 5.63 | +2.18% | 838,600 |
| 2026-07-24 | 5.29 | 5.60 | 5.29 | 5.51 | +4.16% | 449,300 |
| 2026-07-23 | 5.61 | 5.61 | 5.05 | 5.29 | -7.03% | 826,400 |
| 2026-07-22 | 5.62 | 5.92 | 5.62 | 5.69 | +2.71% | 496,700 |
| 2026-07-21 | 5.69 | 5.80 | 5.46 | 5.54 | -1.42% | 422,100 |
| 2026-07-20 | 5.60 | 5.78 | 5.52 | 5.62 | +0.00% | 332,000 |
| 2026-07-17 | 5.57 | 5.86 | 5.40 | 5.62 | -0.88% | 296,000 |
| 2026-07-16 | 6.41 | 6.51 | 5.54 | 5.67 | -11.82% | 1,368,800 |
| 2026-07-15 | 6.52 | 6.68 | 6.38 | 6.43 | -1.08% | 1,180,700 |
| 2026-07-14 | 6.45 | 6.67 | 6.39 | 6.50 | +1.40% | 730,900 |
| 2026-07-13 | 6.35 | 6.47 | 6.21 | 6.41 | +0.63% | 612,000 |
| 2026-07-10 | 6.15 | 6.60 | 6.15 | 6.37 | +1.92% | 903,300 |
| 2026-07-09 | 5.65 | 6.29 | 5.65 | 6.25 | +11.61% | 946,900 |
| 2026-07-08 | 5.70 | 5.70 | 5.41 | 5.60 | -4.27% | 162,200 |
| 2026-07-07 | 5.86 | 5.95 | 5.65 | 5.85 | -1.02% | 447,600 |
| 2026-07-06 | 6.00 | 6.06 | 5.83 | 5.91 | +0.17% | 161,400 |
| 2026-07-03 | 5.81 | 6.08 | 5.74 | 5.90 | +1.55% | 126,800 |
| 2026-07-02 | 5.35 | 5.91 | 5.35 | 5.81 | +10.25% | 487,800 |
| 2026-06-30 | 5.34 | 5.50 | 5.21 | 5.27 | -1.86% | 274,600 |
| 2026-06-29 | 5.61 | 5.61 | 5.34 | 5.37 | -4.11% | 333,200 |
| 2026-06-26 | 5.58 | 5.82 | 5.40 | 5.60 | -0.36% | 466,000 |
| 2026-06-25 | 5.66 | 5.80 | 5.40 | 5.62 | +2.37% | 894,400 |
| 2026-06-24 | 5.69 | 5.70 | 5.22 | 5.49 | -6.63% | 485,600 |
| 2026-06-23 | 6.11 | 6.22 | 5.84 | 5.88 | -7.55% | 108,600 |
| 2026-06-22 | 6.26 | 6.44 | 6.14 | 6.36 | +0.00% | 197,100 |
| 2026-06-19 | 6.37 | 6.50 | 6.29 | 6.36 | -1.70% | 210,400 |
| 2026-06-18 | 6.60 | 6.68 | 6.37 | 6.47 | -1.22% | 429,900 |
| 2026-06-17 | 6.70 | 7.20 | 6.54 | 6.55 | -2.53% | 1,158,600 |
| 2026-06-16 | 6.70 | 6.80 | 6.51 | 6.72 | +0.30% | 683,800 |
| 2026-06-15 | 6.50 | 7.24 | 6.49 | 6.70 | +9.48% | 389,300 |
| 2026-06-12 | 5.99 | 6.12 | 5.75 | 6.12 | +5.15% | 271,500 |
| 2026-06-11 | 5.83 | 5.91 | 5.65 | 5.82 | +2.46% | 329,800 |
| 2026-06-10 | 6.25 | 6.25 | 5.61 | 5.68 | -8.24% | 313,000 |
| 2026-06-09 | 6.39 | 6.49 | 6.13 | 6.19 | -3.73% | 358,500 |
| 2026-06-08 | 6.29 | 6.43 | 6.28 | 6.43 | +2.39% | 227,500 |
| 2026-06-05 | 6.68 | 6.68 | 6.28 | 6.28 | -7.51% | 418,400 |
| 2026-06-04 | 6.58 | 6.88 | 6.53 | 6.79 | +4.78% | 115,600 |
| 2026-06-03 | 6.50 | 6.74 | 6.38 | 6.48 | +0.31% | 256,100 |
| 2026-06-02 | 6.50 | 6.58 | 6.31 | 6.46 | -0.46% | 182,100 |
| 2026-06-01 | 6.31 | 6.86 | 6.05 | 6.49 | +1.41% | 184,400 |
| 2026-05-29 | 6.45 | 6.60 | 6.25 | 6.40 | +0.63% | 190,500 |
| 2026-05-28 | 5.86 | 6.40 | 5.86 | 6.36 | +6.18% | 332,900 |
| 2026-05-27 | 6.12 | 6.16 | 5.88 | 5.99 | -1.64% | 188,800 |
| 2026-05-26 | 6.16 | 6.23 | 6.04 | 6.09 | -2.87% | 147,700 |
| 2026-05-25 | 6.11 | 6.35 | 6.01 | 6.27 | +2.79% | 73,400 |
| 2026-05-22 | 5.90 | 6.10 | 5.77 | 6.10 | -0.16% | 108,200 |
| 2026-05-21 | 6.28 | 6.30 | 5.75 | 6.11 | -3.78% | 425,300 |
| 2026-05-20 | 6.02 | 6.49 | 6.02 | 6.35 | +3.08% | 283,300 |
| 2026-05-19 | 6.05 | 6.30 | 5.75 | 6.16 | -0.65% | 827,900 |
| 2026-05-15 | 6.30 | 6.35 | 6.09 | 6.20 | -3.28% | 249,400 |
| 2026-05-14 | 6.21 | 6.63 | 6.16 | 6.41 | +4.91% | 230,600 |
| 2026-05-13 | 6.35 | 6.42 | 6.00 | 6.11 | -3.02% | 194,000 |
| 2026-05-12 | 5.90 | 6.36 | 5.84 | 6.30 | +4.13% | 318,800 |
| 2026-05-11 | 5.86 | 6.22 | 5.86 | 6.05 | +4.31% | 667,500 |
| 2026-05-08 | 5.69 | 5.93 | 5.69 | 5.80 | +1.75% | 443,900 |
| 2026-05-07 | 5.68 | 5.81 | 5.46 | 5.70 | +1.42% | 507,900 |
| 2026-05-06 | 5.70 | 5.70 | 5.50 | 5.62 | +8.08% | 330,300 |
| 2026-05-05 | 5.26 | 5.52 | 5.20 | 5.20 | -1.52% | 167,000 |
| 2026-05-04 | 5.63 | 5.63 | 5.15 | 5.28 | -3.30% | 476,700 |
| 2026-05-01 | 5.50 | 5.61 | 5.20 | 5.46 | +4.00% | 212,400 |
| 2026-04-30 | 5.35 | 5.50 | 5.22 | 5.25 | +1.16% | 128,100 |
| 2026-04-29 | 5.45 | 5.59 | 5.16 | 5.19 | -4.42% | 219,000 |
| 2026-04-28 | 5.61 | 5.66 | 5.43 | 5.43 | -6.06% | 317,600 |
| 2026-04-27 | 6.21 | 6.22 | 5.78 | 5.78 | -3.99% | 303,400 |
| 2026-04-24 | 6.00 | 6.09 | 5.94 | 6.02 | +0.33% | 261,300 |
| 2026-04-23 | 6.55 | 6.55 | 5.92 | 6.00 | -5.51% | 172,500 |
| 2026-04-22 | 6.70 | 6.75 | 6.31 | 6.35 | -3.50% | 211,300 |
| 2026-04-21 | 7.25 | 7.25 | 6.54 | 6.58 | -7.84% | 494,900 |
| 2026-04-20 | 6.90 | 7.25 | 6.74 | 7.14 | +4.54% | 690,400 |
| 2026-04-17 | 6.59 | 6.88 | 6.59 | 6.83 | +6.89% | 499,400 |
| 2026-04-16 | 6.12 | 6.44 | 6.08 | 6.39 | +4.75% | 255,800 |
| 2026-04-15 | 6.58 | 6.58 | 6.07 | 6.10 | -7.29% | 263,900 |
| 2026-04-14 | 6.44 | 6.63 | 6.27 | 6.58 | +5.62% | 409,700 |
| 2026-04-13 | 6.30 | 6.39 | 6.10 | 6.23 | +0.32% | 168,200 |
| 2026-04-10 | 6.33 | 6.47 | 6.15 | 6.21 | -1.27% | 72,800 |
| 2026-04-09 | 6.35 | 6.55 | 6.25 | 6.29 | -2.78% | 259,300 |
| 2026-04-08 | 6.54 | 6.67 | 6.25 | 6.47 | +1.41% | 236,600 |
| 2026-04-07 | 6.36 | 6.41 | 5.97 | 6.38 | +1.75% | 288,700 |
| 2026-04-06 | 6.55 | 6.56 | 6.11 | 6.27 | -4.20% | 176,900 |
| 2026-04-02 | 6.44 | 6.56 | 6.29 | 6.54 | +0.85% | 140,200 |
| 2026-04-01 | 6.50 | 6.66 | 6.39 | 6.49 | +0.00% | 335,900 |
| 2026-03-31 | 6.20 | 6.50 | 6.02 | 6.49 | +5.70% | 244,300 |
| 2026-03-30 | 6.16 | 6.44 | 5.95 | 6.14 | +0.66% | 313,600 |
| 2026-03-27 | 5.71 | 6.16 | 5.70 | 6.10 | +6.09% | 386,800 |
| 2026-03-26 | 5.88 | 5.90 | 5.61 | 5.75 | -3.85% | 335,700 |
| 2026-03-25 | 5.64 | 5.98 | 5.61 | 5.98 | +9.12% | 455,800 |
| 2026-03-24 | 5.46 | 5.58 | 5.28 | 5.48 | +1.01% | 146,300 |
| 2026-03-23 | 5.10 | 5.79 | 5.10 | 5.42 | +2.36% | 491,500 |
| 2026-03-20 | 5.31 | 5.49 | 4.95 | 5.30 | +0.38% | 399,500 |
| 2026-03-19 | 5.25 | 5.50 | 4.90 | 5.28 | -8.97% | 428,500 |
| 2026-03-18 | 5.68 | 5.88 | 5.46 | 5.80 | -4.92% | 880,900 |
| 2026-03-17 | 5.90 | 6.24 | 5.86 | 6.10 | +3.57% | 260,700 |
| 2026-03-16 | 5.76 | 6.04 | 5.68 | 5.89 | -2.16% | 966,300 |
| 2026-03-13 | 6.43 | 6.46 | 5.83 | 6.02 | -5.94% | 346,700 |
| 2026-03-12 | 6.67 | 6.67 | 6.32 | 6.40 | +0.95% | 238,200 |
| 2026-03-11 | 6.80 | 6.80 | 6.33 | 6.34 | -7.17% | 644,600 |
| 2026-03-10 | 7.14 | 7.14 | 6.82 | 6.83 | +1.19% | 150,100 |
| 2026-03-09 | 6.99 | 6.99 | 6.38 | 6.75 | -2.32% | 371,700 |
| 2026-03-06 | 7.13 | 7.13 | 6.75 | 6.91 | -2.12% | 400,100 |
| 2026-03-05 | 7.45 | 7.55 | 7.02 | 7.06 | -6.98% | 350,400 |
| 2026-03-04 | 7.85 | 7.87 | 7.51 | 7.59 | -1.43% | 234,200 |
| 2026-03-03 | 7.75 | 7.75 | 7.13 | 7.70 | -3.02% | 349,600 |
| 2026-03-02 | 7.37 | 7.95 | 7.37 | 7.94 | +9.37% | 436,800 |
| 2026-02-27 | 7.09 | 7.90 | 6.80 | 7.26 | +0.83% | 298,800 |
| 2026-02-26 | 7.84 | 7.84 | 7.20 | 7.20 | -4.38% | 198,100 |
| 2026-02-25 | 8.05 | 8.05 | 7.46 | 7.53 | -6.46% | 292,400 |
| 2026-02-24 | 7.50 | 8.05 | 7.22 | 8.05 | +7.91% | 384,300 |
| 2026-02-23 | 7.11 | 7.76 | 7.10 | 7.46 | +6.12% | 984,800 |
| 2026-02-20 | 6.90 | 7.10 | 6.70 | 7.03 | +0.72% | 193,300 |
| 2026-02-19 | 6.72 | 6.98 | 6.55 | 6.98 | +5.76% | 317,900 |
| 2026-02-18 | 6.70 | 6.93 | 6.60 | 6.60 | -0.15% | 221,800 |
| 2026-02-17 | 6.83 | 6.90 | 6.45 | 6.61 | -3.36% | 872,900 |
| 2026-02-13 | 6.52 | 7.11 | 6.50 | 6.84 | +4.75% | 835,900 |
| 2026-02-12 | 6.80 | 6.80 | 6.45 | 6.53 | -5.91% | 1,505,000 |
| 2026-02-11 | 6.89 | 7.00 | 6.49 | 6.94 | +4.20% | 353,700 |
| 2026-02-10 | 6.90 | 7.20 | 6.66 | 6.66 | -2.77% | 492,300 |
| 2026-02-09 | 6.40 | 6.90 | 6.35 | 6.85 | +8.73% | 334,700 |
| 2026-02-06 | 5.90 | 6.34 | 5.90 | 6.30 | +8.43% | 465,300 |
| 2026-02-05 | 6.40 | 6.40 | 5.71 | 5.81 | -11.70% | 361,100 |
| 2026-02-04 | 6.81 | 6.81 | 6.45 | 6.58 | -0.30% | 1,189,900 |
| 2026-02-03 | 6.24 | 6.60 | 6.24 | 6.60 | +10.00% | 382,800 |
| 2026-02-02 | 5.91 | 6.29 | 5.86 | 6.00 | -2.12% | 417,000 |
| 2026-01-30 | 6.30 | 6.40 | 6.00 | 6.13 | -7.96% | 435,900 |
| 2026-01-29 | 7.00 | 7.00 | 6.40 | 6.66 | -3.76% | 570,700 |
| 2026-01-28 | 6.98 | 7.05 | 6.84 | 6.92 | +0.00% | 322,600 |
| 2026-01-27 | 6.98 | 6.98 | 6.73 | 6.92 | +2.52% | 222,200 |
| 2026-01-26 | 6.97 | 7.17 | 6.71 | 6.75 | +2.74% | 368,700 |
| 2026-01-23 | 6.19 | 6.59 | 6.19 | 6.57 | +5.97% | 453,200 |
| 2026-01-22 | 5.80 | 6.56 | 5.70 | 6.20 | +8.77% | 559,400 |
| 2026-01-21 | 5.75 | 5.79 | 5.57 | 5.70 | +0.18% | 908,200 |
| 2026-01-20 | 5.74 | 5.80 | 5.65 | 5.69 | +1.07% | 250,000 |
| 2026-01-19 | 5.79 | 5.79 | 5.46 | 5.63 | +4.26% | 143,300 |
| 2026-01-16 | 5.80 | 5.92 | 5.40 | 5.40 | -6.74% | 448,300 |
| 2026-01-15 | 5.72 | 5.96 | 5.40 | 5.79 | +7.42% | 785,200 |
| 2026-01-14 | 5.40 | 5.45 | 5.06 | 5.39 | +1.89% | 580,500 |
| 2026-01-13 | 5.26 | 5.50 | 5.06 | 5.29 | +1.93% | 1,117,200 |
| 2026-01-12 | 4.90 | 5.33 | 4.85 | 5.19 | +9.26% | 503,700 |
| 2026-01-09 | 4.80 | 5.02 | 4.74 | 4.75 | -1.45% | 121,900 |
| 2026-01-08 | 5.02 | 5.10 | 4.80 | 4.82 | -3.98% | 192,800 |
| 2026-01-07 | 5.10 | 5.12 | 4.97 | 5.02 | -1.95% | 267,000 |
| 2026-01-06 | 5.04 | 5.20 | 4.71 | 5.12 | +1.79% | 431,800 |
| 2026-01-05 | 5.00 | 5.20 | 4.80 | 5.03 | +0.60% | 380,300 |
| 2026-01-02 | 5.15 | 5.18 | 4.90 | 5.00 | -3.47% | 101,100 |
| 2025-12-31 | 5.25 | 5.31 | 5.05 | 5.18 | -2.26% | 144,600 |
| 2025-12-30 | 5.25 | 5.35 | 5.10 | 5.30 | +1.92% | 158,700 |
| 2025-12-29 | 5.25 | 5.35 | 5.10 | 5.20 | -3.70% | 237,900 |
| 2025-12-24 | 5.52 | 5.55 | 5.19 | 5.40 | -1.55% | 243,300 |
| 2025-12-23 | 5.45 | 5.62 | 5.06 | 5.49 | +0.64% | 661,600 |
| 2025-12-22 | 5.39 | 5.74 | 5.30 | 5.45 | +1.68% | 247,600 |
| 2025-12-19 | 5.15 | 5.74 | 5.14 | 5.36 | +4.28% | 501,700 |
| 2025-12-18 | 4.70 | 5.25 | 4.70 | 5.14 | +8.21% | 1,223,500 |
| 2025-12-17 | 4.30 | 4.81 | 4.28 | 4.75 | +11.24% | 874,200 |
| 2025-12-16 | 4.05 | 4.38 | 4.01 | 4.27 | +5.17% | 547,500 |
| 2025-12-15 | 4.10 | 4.10 | 4.02 | 4.06 | +1.00% | 699,300 |
| 2025-12-12 | 4.00 | 4.12 | 3.95 | 4.02 | +0.75% | 717,500 |
| 2025-12-11 | 3.83 | 4.03 | 3.83 | 3.99 | +2.57% | 374,900 |
| 2025-12-10 | 3.88 | 3.95 | 3.71 | 3.89 | +1.83% | 312,800 |
| 2025-12-09 | 3.76 | 3.93 | 3.73 | 3.82 | +1.87% | 290,400 |
| 2025-12-08 | 3.90 | 3.90 | 3.70 | 3.75 | -3.60% | 246,600 |
| 2025-12-05 | 3.73 | 3.90 | 3.65 | 3.89 | +5.14% | 343,600 |
| 2025-12-04 | 3.97 | 4.00 | 3.63 | 3.70 | -7.04% | 406,000 |
| 2025-12-03 | 3.98 | 4.05 | 3.80 | 3.98 | +0.51% | 921,800 |
| 2025-12-02 | 4.50 | 4.60 | 3.90 | 3.96 | +382.93% | 1,330,100 |
| 2025-12-01 | 0.82 | 0.82 | 0.82 | 0.82 | +0.00% | 0 |
| 2025-11-28 | 0.82 | 0.82 | 0.82 | 0.82 | +0.00% | 0 |
| 2025-11-27 | 0.82 | 0.82 | 0.82 | 0.82 | +0.00% | 0 |
| 2025-11-26 | 0.82 | 0.82 | 0.82 | 0.82 | +0.00% | 0 |
| 2025-11-25 | 0.82 | 0.82 | 0.82 | 0.82 | +0.00% | 0 |
| 2025-11-24 | 0.82 | 0.82 | 0.82 | 0.82 | +0.00% | 0 |
| 2025-11-21 | 0.82 | 0.82 | 0.82 | 0.82 | +0.00% | 0 |
| 2025-11-20 | 0.82 | 0.82 | 0.82 | 0.82 | +0.00% | 0 |
| 2025-11-19 | 0.82 | 0.82 | 0.82 | 0.82 | +0.00% | 0 |
| 2025-11-18 | 0.82 | 0.82 | 0.82 | 0.82 | +0.00% | 0 |
| 2025-11-17 | 0.82 | 0.82 | 0.82 | 0.82 | +0.00% | 0 |
| 2025-11-14 | 0.82 | 0.82 | 0.82 | 0.82 | +0.00% | 0 |
| 2025-11-13 | 0.82 | 0.82 | 0.82 | 0.82 | +0.00% | 0 |
| 2025-11-12 | 0.82 | 0.82 | 0.82 | 0.82 | +0.00% | 0 |
| 2025-11-11 | 0.82 | 0.82 | 0.82 | 0.82 | +0.00% | 0 |
| 2025-11-10 | 0.82 | 0.82 | 0.82 | 0.82 | +0.00% | 0 |
| 2025-11-07 | 0.82 | 0.82 | 0.82 | 0.82 | +0.00% | 0 |
| 2025-11-06 | 0.82 | 0.82 | 0.82 | 0.82 | +0.00% | 0 |
| 2025-11-05 | 0.82 | 0.82 | 0.82 | 0.82 | +0.00% | 0 |
| 2025-11-04 | 0.82 | 0.82 | 0.82 | 0.82 | +0.00% | 0 |
| 2025-11-03 | 0.82 | 0.82 | 0.82 | 0.82 | +0.00% | 0 |
| 2025-10-31 | 0.82 | 0.82 | 0.82 | 0.82 | +0.00% | 0 |
| 2025-10-30 | 0.82 | 0.82 | 0.82 | 0.82 | +0.00% | 0 |
| 2025-10-29 | 0.82 | 0.82 | 0.82 | 0.82 | +0.00% | 0 |
| 2025-10-28 | 0.82 | 0.82 | 0.82 | 0.82 | +0.00% | 0 |
| 2025-10-27 | 0.82 | 0.82 | 0.82 | 0.82 | +0.00% | 0 |
| 2025-10-24 | 0.82 | 0.82 | 0.82 | 0.82 | +0.00% | 0 |
| 2025-10-23 | 0.82 | 0.82 | 0.82 | 0.82 | +0.00% | 0 |
| 2025-10-22 | 0.82 | 0.82 | 0.82 | 0.82 | +0.00% | 0 |
| 2025-10-21 | 0.82 | 0.82 | 0.82 | 0.82 | +0.00% | 0 |
| 2025-10-20 | 0.82 | 0.82 | 0.82 | 0.82 | +0.00% | 0 |
直近250営業日、新しい順。
月別リターン（シーズナリティ）
歴史的に最も強い月：12月（+531.71%）。最も弱い月：1月（-14.63%）。日次データ2年分（2025–2026）に基づく。
FAQ · 現在の価格データより · 2026-10-16 時点
クイック回答
Hemlo Mining Corp.（HMMC.TO）の直近終値は？
2026-10-16 時点で 5.28。Closelookデータレイクの日次価格記録より。
HMMC.TO の52週高値・安値は？
直近52週間で高値 8.47、安値 0.82（2026-10-16 時点）。
Hemlo Mining Corp. が歴史的に最も強い月と弱い月は？
歴史的に、HMMC.TO の最も強い月は 12月（平均 +531.71%）、最も弱い月は 1月（平均 -14.63%）。日次データ2年分（2025–2026）に基づく。
このシーズナリティは何年分をカバーしていますか？
2年分（2025–2026）。Closelookデータレイクの日次バー448本から計算。