Hummingbird Resources Plc (HUM.GB)
AQSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.206 | -7.35714285714 | 2.8 | 2.8 | 2.594 | 37549 | 2.8 | DE |
| 4 | 0.144 | 5.87755102041 | 2.45 | 2.8 | 2.26 | 221728 | 2.69516536 | DE |
| 12 | 0.344 | 15.2888888889 | 2.25 | 2.8 | 1.175 | 909214 | 2.13085452 | DE |
| 26 | -6.406 | -71.1777777778 | 9 | 10.5 | 1.175 | 517766 | 3.45211783 | DE |
| 52 | -6.406 | -71.1777777778 | 9 | 11.72555 | 1.175 | 390792 | 5.0144302 | DE |
| 156 | -8.906 | -77.4434782609 | 11.5 | 20.55 | 1.175 | 288857 | 7.72997207 | DE |
| 260 | -20.656 | -88.8430107527 | 23.25 | 40.5 | 1.175 | 278316 | 12.59632841 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738078980 | 2.8 | 0 | 0.00 | 2.8 | 2.8 | 2.8 | 0 |
| 1737975300 | 2.8 | 0 | 0.00 | 2.8 | 2.8 | 2.607 | 150194 |
| 1737735960 | 2.8 | 0 | 0.00 | 2.8 | 2.8 | 2.8 | 0 |
| 1737649680 | 2.8 | 0 | 0.00 | 2.8 | 2.8 | 2.8 | 0 |
| 1737563340 | 2.8 | 0 | 0.00 | 2.8 | 2.8 | 2.8 | 0 |
| 1737476940 | 2.8 | 0 | 0.00 | 2.8 | 2.8 | 2.8 | 0 |
| 1737390480 | 2.8 | 0 | 0.00 | 2.8 | 2.8 | 2.587 | 539430 |
| 1737131340 | 2.8 | 0 | 0.00 | 2.8 | 2.8 | 2.8 | 0 |
| 1737044940 | 2.8 | 0.15 | 5.66 | 2.65 | 2.8 | 2.5922 | 31355 |
| 1736955300 | 2.65 | 0 | 0.00 | 2.65 | 2.65 | 2.5915 | 87788 |
| 1736869080 | 2.65 | 0 | 0.00 | 2.65 | 2.65 | 2.56 | 208975 |
| 1736782500 | 2.65 | 0 | 0.00 | 2.65 | 2.65 | 2.58888 | 196450 |
| 1736524020 | 2.65 | 0 | 0.00 | 2.65 | 2.65 | 2.59 | 71711 |
| 1736439600 | 2.65 | 0 | 0.00 | 2.65 | 2.65 | 2.65 | 0 |
| 1736353620 | 2.65 | 0 | 0.00 | 2.65 | 2.65 | 2.586 | 45454 |
| 1736264400 | 2.65 | 0 | 0.00 | 2.65 | 2.65 | 2.5815 | 198333 |
| 1736180880 | 2.65 | 0 | 0.00 | 2.65 | 2.65 | 2.579 | 350000 |
| 1735918500 | 2.65 | -0.1 | -3.64 | 2.75 | 2.75 | 2.4605 | 1390285 |
| 1735832160 | 2.75 | 0.3 | 12.24 | 2.45 | 2.75 | 2.2599999 | 721127 |
| 1735662660 | 2.45 | 0 | 0.00 | 2.45 | 2.45 | 2.45 | 0 |
| 1735576260 | 2.45 | 0 | 0.00 | 2.45 | 2.45 | 2.198 | 22340 |
| 1735313700 | 2.45 | 0 | 0.00 | 2.35 | 2.45 | 2.1666 | 210347 |
| 1735057680 | 2.45 | 0 | 0.00 | 2.45 | 2.45 | 2.45 | 0 |
| 1734971280 | 2.45 | 0.1 | 4.26 | 2.15 | 2.55 | 1.8555 | 3104142 |
| 1734712200 | 2.35 | 0.3 | 14.63 | 2.05 | 2.35 | 2.05 | 1592915 |
| 1734622440 | 2.05 | 0 | 0.00 | 2.05 | 2.204 | 2.05 | 168011 |
| 1734536340 | 2.05 | 0 | 0.00 | 2.05 | 2.37999 | 1.95 | 566110 |
| 1734449880 | 2.05 | 0.6 | 41.38 | 2.35 | 2.35 | 2.05 | 873232 |
| 1734366420 | 1.45 | 0 | 0.00 | 1.45 | 1.598 | 1.35 | 120000 |
| 1734104460 | 1.45 | 0 | 0.00 | 1.45 | 1.687 | 1.45 | 730802 |
| 1734020880 | 1.45 | -0.4 | -21.62 | 1.85 | 1.85 | 1.45 | 1611271 |
| 1733931060 | 1.85 | -0.05 | -2.63 | 1.9 | 1.9 | 1.74 | 120402 |
| 1733848080 | 1.9 | 0 | 0.00 | 1.9 | 1.9 | 1.9 | 0 |
| 1733761860 | 1.9 | 0 | 0.00 | 1.9 | 1.9 | 1.651 | 2255408 |
| 1733495700 | 1.9 | 0 | 0.00 | 1.9 | 1.9 | 1.6825 | 29364 |
| 1733416140 | 1.9 | -0.15 | -7.32 | 2.05 | 2.05 | 1.6205 | 211603 |
| 1733326500 | 2.05 | 0.1 | 5.13 | 1.95 | 2.1 | 1.804 | 191048 |
| 1733239800 | 1.95 | -0.05 | -2.50 | 2 | 2 | 1.751 | 46453 |
| 1733156940 | 2 | 0 | 0.00 | 2 | 2 | 2 | 0 |
| 1732897620 | 2 | 0.05 | 2.56 | 1.95 | 2 | 1.73 | 433427 |
| 1732808160 | 1.95 | 0.4 | 25.81 | 1.75 | 2.2 | 1.75 | 1758198 |
| 1732721820 | 1.55 | 0 | 0.00 | 1.55 | 1.55 | 1.352 | 15000 |
| 1732638480 | 1.55 | 0.08 | 5.08 | 1.475 | 1.575 | 1.25 | 298314 |
| 1732548840 | 1.475 | -0.58 | -28.05 | 1.95 | 1.99 | 1.175 | 2923837 |
| 1732289460 | 2.05 | 0 | 0.00 | 2.05 | 2.05 | 1.999 | 10000 |
| 1732203480 | 2.05 | 0.05 | 2.50 | 2 | 2.05 | 1.9555 | 442348 |
| 1732120140 | 2 | 0.05 | 2.56 | 1.9 | 2 | 1.9 | 309800 |
| 1732033620 | 1.95 | 0.05 | 2.63 | 1.9 | 1.95 | 1.821 | 349972 |
| 1731947580 | 1.9 | 0 | 0.00 | 1.9 | 1.933 | 1.896 | 390248 |
| 1731688080 | 1.9 | -0.35 | -15.56 | 2.25 | 2.25 | 1.875 | 4425730 |
| 1731598260 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.0855 | 147680 |
| 1731511920 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.101 | 462373 |
| 1731428820 | 2.25 | 0 | 0.00 | 2.25 | 2.2599999 | 2.14 | 503165 |
| 1731342540 | 2.25 | 0 | 0.00 | 2.25 | 2.34 | 2.1349999 | 1451770 |
| 1731083160 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.141 | 1985163 |
| 1730993820 | 2.25 | -4.25 | -65.38 | 2.25 | 2.372 | 1.77 | 16436759 |
| 1730910480 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 0 |
| 1730824080 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.3515 | 155000 |
| 1730737740 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.335 | 45000 |
| 1730475300 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.455 | 115437 |
| 1730388900 | 6.5 | 0 | 0.00 | 6.5 | 6.84 | 6.5 | 12415 |
| 1730305440 | 6.5 | 0 | 0.00 | 6.5 | 6.95 | 6.5 | 127860 |
| 1730193840 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.425 | 25000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
