ASX · HMG · stock
Hamelin Gold Limited (HMG) stock price history
Every ASX trading session of Hamelin Gold Limited from Nov 4, 2021 to Sep 28, 2026: 1,237 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
HMG adjusted close, 2021 to 2026
- A$0.2650
- All time high, 2026
- A$0.3000
- 52 week high, A$0.0550 low
- 1,237
- Daily sessions since 2021
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
HMG key facts
- Hamelin Gold Limited (HMG) closed at A$0.2350 on Sep 28, 2026 on ASX.
- HMG's all time high close is A$0.2650, set on Sep 7, 2026; its all time low close is A$0.0510 on Aug 15, 2025.
- HMG's 52 week range is A$0.0550 to A$0.3000.
- HMG returned +267.2% over the year to Sep 28, 2026.
- Since Nov 4, 2021 HMG returned +31%, +5.6% a year compounded.
- HMG's deepest drawdown was -74.5% from Nov 3, 2022 to Aug 15, 2025.
- DataCedar holds 1,237 daily sessions of HMG history from Nov 4, 2021 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
HMG price chart, 2021 to 2026
HMG returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -4.1% |
| 3 months | +135.0% |
| 6 months | +95.8% |
| Year to date | +235.7% |
| 1 year | +267.2% |
| 3 years | +179.8% |
| 5 years | n/a |
| 10 years | n/a |
| Since Nov 4, 2021 | +30.6% |
| Compound annual growth, 4.9 years | +5.6% |
HMG records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$0.2650 on Sep 7, 2026
- All time low close
- A$0.0510 on Aug 15, 2025
- 52 week high
- A$0.3000 on Aug 21, 2026
- 52 week low
- A$0.0550 on Jan 5, 2026
- Deepest drawdown
- -74.5% from Nov 3, 2022 to Aug 15, 2025, recovered Aug 3, 2026
- Best single session
- +45.0% on Jul 20, 2026
- Worst single session
- -28.8% on Aug 26, 2024
- Volatility, 1 year annualised
- 121.7%
- Sessions closing higher, 1 year
- 34%
- Best calendar year
- 2025, +9%
- Worst calendar year
- 2023, -46%
HMG price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Nov 4, 2021; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$0.0700 | A$0.3000 | A$0.0550 | A$0.2350 | +235.7% | 56.3M | 188 |
| 2025 | A$0.0640 | A$0.1000 | A$0.0500 | A$0.0700 | +9.4% | 34.7M | 253 |
| 2024 | A$0.0790 | A$0.1350 | A$0.0600 | A$0.0640 | -19.0% | 22.1M | 254 |
| 2023 | A$0.1450 | A$0.1700 | A$0.0650 | A$0.0790 | -45.5% | 14.5M | 252 |
| 2022 | A$0.1400 | A$0.2200 | A$0.1000 | A$0.1450 | +3.6% | 12.6M | 251 |
| 2021 | A$0.1900 | A$0.2000 | A$0.1300 | A$0.1400 | n/a | 7.1M | 39 |
HMG monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | A$0.2350 | +2.2% |
| August 2026 | A$0.2300 | +35.3% |
| July 2026 | A$0.1700 | +88.9% |
| June 2026 | A$0.0900 | -28.0% |
| May 2026 | A$0.1250 | +25.0% |
| April 2026 | A$0.1000 | -23.1% |
| March 2026 | A$0.1300 | -16.1% |
| February 2026 | A$0.1550 | +118.3% |
| January 2026 | A$0.0710 | +1.4% |
| December 2025 | A$0.0700 | +9.4% |
| November 2025 | A$0.0640 | -21.0% |
| October 2025 | A$0.0810 | +30.6% |
About the HMG data
Daily bars. 1,237 sessions from Nov 4, 2021 to Sep 28, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 4, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/HMG/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
HMG share price history
