WHK Historical Prices
WhiteHawk Minerals Corp. · daily open, high, low, close & volume
Trading days
102
Period high
29.07
Period low
24.01
Period change
-6.27%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 4, 2026 | 25.04 | 25.30 | 24.01 | 24.37 | -2.68% | 183,471 |
| Nov 3, 2026 | 25.00 | 25.81 | 25.00 | 25.04 | -0.16% | 150,083 |
| Nov 2, 2026 | 26.28 | 26.41 | 25.05 | 25.08 | -4.46% | 131,265 |
| Oct 30, 2026 | 26.18 | 26.57 | 25.69 | 26.25 | -0.49% | 80,697 |
| Oct 29, 2026 | 27.10 | 27.11 | 26.30 | 26.38 | -2.26% | 129,598 |
| Oct 28, 2026 | 26.97 | 27.49 | 26.64 | 26.99 | +0.67% | 208,930 |
| Oct 27, 2026 | 26.11 | 26.89 | 26.11 | 26.81 | +2.92% | 125,131 |
| Oct 26, 2026 | 25.54 | 26.05 | 25.50 | 26.05 | +2.00% | 92,096 |
| Oct 23, 2026 | 24.78 | 25.86 | 24.78 | 25.54 | +3.69% | 144,101 |
| Oct 22, 2026 | 25.08 | 25.08 | 24.11 | 24.63 | -1.24% | 237,106 |
| Oct 21, 2026 | 25.12 | 25.23 | 24.87 | 24.94 | -0.68% | 102,990 |
| Oct 20, 2026 | 25.65 | 26.03 | 25.05 | 25.11 | -1.53% | 197,983 |
| Oct 19, 2026 | 26.00 | 26.36 | 25.34 | 25.50 | -1.77% | 116,065 |
| Oct 16, 2026 | 25.14 | 26.17 | 25.05 | 25.96 | +3.67% | 184,910 |
| Oct 15, 2026 | 25.69 | 25.79 | 25.00 | 25.04 | -3.40% | 165,129 |
| Oct 14, 2026 | 26.34 | 26.56 | 25.62 | 25.92 | -1.63% | 202,096 |
| Oct 13, 2026 | 26.35 | 26.54 | 26.28 | 26.35 | +0.46% | 144,180 |
| Oct 12, 2026 | 26.53 | 26.69 | 26.21 | 26.23 | -0.08% | 106,977 |
| Oct 9, 2026 | 26.79 | 26.81 | 26.11 | 26.25 | -0.49% | 192,309 |
| Oct 8, 2026 | 26.17 | 26.85 | 26.17 | 26.38 | +0.88% | 222,798 |
| Oct 7, 2026 | 26.01 | 26.33 | 25.66 | 26.15 | +0.04% | 274,990 |
| Oct 6, 2026 | 25.61 | 26.38 | 25.40 | 26.14 | +1.87% | 272,990 |
| Oct 5, 2026 | 25.46 | 26.14 | 25.43 | 25.66 | +0.67% | 172,303 |
| Oct 2, 2026 | 24.93 | 25.78 | 24.58 | 25.49 | +2.08% | 445,029 |
| Oct 1, 2026 | 24.51 | 25.10 | 24.41 | 24.97 | +2.00% | 251,486 |
| Sep 30, 2026 | 25.00 | 25.00 | 24.06 | 24.48 | -1.65% | 382,713 |
| Sep 29, 2026 | 25.47 | 25.70 | 24.82 | 24.89 | -3.23% | 321,743 |
| Sep 28, 2026 | 26.56 | 26.62 | 25.72 | 25.72 | -2.06% | 206,062 |
| Sep 25, 2026 | 26.43 | 26.58 | 26.00 | 26.26 | -0.34% | 310,693 |
| Sep 24, 2026 | 26.51 | 26.91 | 26.21 | 26.35 | -0.49% | 249,384 |
| Sep 23, 2026 | 26.20 | 26.50 | 25.95 | 26.48 | +1.15% | 165,332 |
| Sep 22, 2026 | 26.25 | 26.40 | 25.99 | 26.18 | -0.53% | 288,559 |
| Sep 21, 2026 | 26.28 | 26.69 | 25.71 | 26.32 | -0.04% | 384,627 |
| Sep 18, 2026 | 27.23 | 28.08 | 26.24 | 26.33 | -4.01% | 2,025,008 |
| Sep 17, 2026 | 27.19 | 27.82 | 27.19 | 27.43 | +0.40% | 269,098 |
| Sep 16, 2026 | 28.61 | 28.61 | 27.16 | 27.32 | -4.68% | 249,118 |
| Sep 15, 2026 | 28.17 | 29.04 | 28.17 | 28.66 | +0.99% | 174,232 |
| Sep 14, 2026 | 28.78 | 29.07 | 28.29 | 28.38 | -0.25% | 146,367 |
| Sep 11, 2026 | 27.93 | 28.61 | 27.87 | 28.45 | +0.14% | 154,827 |
| Sep 9, 2026 | 28.07 | 28.57 | 27.93 | 28.41 | +1.54% | 258,554 |
| Sep 8, 2026 | 28.09 | 28.59 | 27.76 | 27.98 | +0.50% | 225,112 |
| Sep 4, 2026 | 28.05 | 28.07 | 27.63 | 27.84 | -1.07% | 126,544 |
| Sep 3, 2026 | 28.08 | 28.45 | 27.94 | 28.14 | +1.11% | 129,876 |
| Sep 2, 2026 | 27.50 | 28.19 | 27.46 | 27.83 | +1.42% | 145,863 |
| Aug 31, 2026 | 26.87 | 27.93 | 26.87 | 27.44 | +3.47% | 174,940 |
| Aug 28, 2026 | 26.64 | 27.50 | 26.30 | 26.52 | +0.19% | 98,211 |
| Aug 27, 2026 | 26.37 | 27.00 | 25.95 | 26.47 | +1.34% | 90,011 |
| Aug 26, 2026 | 26.50 | 26.82 | 26.01 | 26.12 | -2.14% | 93,271 |
| Aug 25, 2026 | 26.21 | 26.77 | 26.00 | 26.69 | +1.79% | 69,736 |
| Aug 24, 2026 | 27.06 | 27.70 | 25.90 | 26.22 | -2.89% | 97,075 |
| Aug 21, 2026 | 27.45 | 27.89 | 26.92 | 27.00 | -0.84% | 126,580 |
| Aug 20, 2026 | 27.10 | 27.60 | 26.85 | 27.23 | +2.33% | 116,636 |
| Aug 19, 2026 | 26.18 | 27.23 | 26.12 | 26.61 | +1.53% | 147,282 |
| Aug 18, 2026 | 26.57 | 26.57 | 25.90 | 26.21 | +0.31% | 163,665 |
| Aug 17, 2026 | 26.11 | 27.27 | 26.07 | 26.13 | -0.08% | 139,151 |
| Aug 14, 2026 | 26.10 | 26.40 | 25.76 | 26.15 | +0.35% | 100,275 |
| Aug 13, 2026 | 26.40 | 26.48 | 25.90 | 26.06 | +0.00% | 134,493 |
| Aug 12, 2026 | 26.52 | 26.97 | 25.90 | 26.06 | -1.51% | 84,705 |
| Aug 11, 2026 | 25.90 | 26.65 | 25.90 | 26.46 | +1.69% | 58,991 |
| Aug 10, 2026 | 26.00 | 26.42 | 25.69 | 26.02 | -0.27% | 57,292 |
| Aug 7, 2026 | 25.80 | 26.68 | 25.43 | 26.09 | +1.01% | 45,733 |
| Aug 6, 2026 | 25.46 | 26.17 | 25.34 | 25.83 | +1.41% | 66,827 |
| Aug 5, 2026 | 25.97 | 26.62 | 25.41 | 25.47 | -2.75% | 115,052 |
| Aug 4, 2026 | 26.70 | 26.70 | 25.85 | 26.19 | -1.80% | 53,029 |
| Aug 3, 2026 | 26.55 | 26.67 | 26.17 | 26.67 | +0.87% | 52,753 |
| Jul 31, 2026 | 25.91 | 26.44 | 25.91 | 26.44 | +2.20% | 92,700 |
| Jul 30, 2026 | 25.77 | 26.77 | 25.77 | 25.87 | -0.19% | 98,823 |
| Jul 29, 2026 | 26.43 | 26.64 | 25.85 | 25.92 | -0.73% | 89,588 |
| Jul 28, 2026 | 26.28 | 26.48 | 25.76 | 26.11 | +0.23% | 104,386 |
| Jul 27, 2026 | 25.90 | 26.38 | 25.70 | 26.05 | +0.12% | 68,312 |
| Jul 24, 2026 | 26.77 | 27.05 | 25.65 | 26.02 | -1.96% | 77,289 |
| Jul 23, 2026 | 26.58 | 27.01 | 26.31 | 26.54 | +0.00% | 180,816 |
| Jul 22, 2026 | 26.04 | 26.82 | 25.91 | 26.54 | +2.79% | 191,523 |
| Jul 21, 2026 | 25.73 | 26.55 | 25.66 | 25.82 | +0.27% | 126,445 |
| Jul 20, 2026 | 25.70 | 25.98 | 25.50 | 25.75 | +0.08% | 87,492 |
| Jul 17, 2026 | 26.00 | 26.31 | 25.62 | 25.73 | -1.00% | 144,466 |
| Jul 16, 2026 | 25.88 | 26.41 | 25.80 | 25.99 | +0.00% | 155,260 |
| Jul 15, 2026 | 26.38 | 26.45 | 25.66 | 25.99 | -0.69% | 149,181 |
| Jul 14, 2026 | 26.71 | 26.93 | 26.01 | 26.17 | -1.10% | 164,795 |
| Jul 13, 2026 | 26.00 | 26.59 | 26.00 | 26.46 | +2.08% | 91,770 |
| Jul 10, 2026 | 25.88 | 26.25 | 25.50 | 25.92 | +0.12% | 154,506 |
| Jul 9, 2026 | 26.85 | 26.85 | 25.65 | 25.89 | -2.67% | 586,444 |
| Jul 8, 2026 | 27.45 | 27.71 | 26.58 | 26.60 | -2.21% | 156,315 |
| Jul 7, 2026 | 27.10 | 28.49 | 26.59 | 27.20 | +1.49% | 330,090 |
| Jul 6, 2026 | 26.76 | 27.29 | 26.46 | 26.80 | -2.08% | 210,365 |
| Jul 2, 2026 | 27.46 | 28.60 | 26.89 | 27.37 | -0.83% | 138,702 |
| Jul 1, 2026 | 27.76 | 28.58 | 27.49 | 27.60 | -0.79% | 288,113 |
| Jun 30, 2026 | 27.35 | 28.50 | 27.25 | 27.82 | +1.98% | 258,923 |
| Jun 29, 2026 | 26.94 | 27.73 | 26.75 | 27.28 | +1.68% | 241,338 |
| Jun 26, 2026 | 27.30 | 27.65 | 26.77 | 26.83 | -3.38% | 210,148 |
| Jun 25, 2026 | 26.76 | 27.97 | 26.66 | 27.77 | +3.39% | 115,901 |
| Jun 24, 2026 | 27.50 | 27.75 | 26.75 | 26.86 | -2.86% | 211,739 |
| Jun 23, 2026 | 27.50 | 28.13 | 27.32 | 27.65 | +0.44% | 155,637 |
| Jun 22, 2026 | 27.37 | 27.80 | 27.19 | 27.53 | +0.58% | 55,547 |
| Jun 18, 2026 | 27.80 | 28.25 | 26.91 | 27.37 | +0.96% | 102,348 |
| Jun 17, 2026 | 26.97 | 27.60 | 26.70 | 27.11 | +0.41% | 127,836 |
| Jun 16, 2026 | 27.02 | 27.70 | 26.83 | 27.00 | -0.44% | 162,699 |
| Jun 15, 2026 | 27.29 | 28.25 | 26.31 | 27.12 | -0.62% | 406,784 |
| Jun 12, 2026 | 27.43 | 27.74 | 26.67 | 27.29 | +0.59% | 266,580 |
| Jun 11, 2026 | 26.50 | 27.17 | 26.14 | 27.13 | +3.35% | 354,598 |
| Jun 10, 2026 | 26.38 | 26.46 | 25.49 | 26.25 | +0.96% | 576,721 |
| Jun 9, 2026 | 26.15 | 26.50 | 25.90 | 26.00 | - | 2,798,279 |
Daily open, high, low, close and volume for WhiteHawk Minerals Corp. (WHK). Showing 102 trading days. Unadjusted prices.