Hafnia Limited Common Shares (HAFN)
4.2800
0.00 (0.00%)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/05/2025 | 4.32 | 4.37 | 4.28 | 4.28 | 4,055,552 | 4.28 |
| 3/04/2025 | 4.00 | 4.21 | 3.91 | 4.15 | 5,214,533 | 4.15 |
| 3/03/2025 | 4.16 | 4.17 | 4.00 | 4.04 | 5,663,676 | 4.04 |
| 2/28/2025 | 4.23 | 4.36 | 4.05 | 4.06 | 6,460,153 | 4.06 |
| 2/27/2025 | 4.35 | 4.47 | 4.14 | 4.21 | 14,947,937 | 4.21 |
| 2/26/2025 | 4.89 | 4.97 | 4.84 | 4.93 | 2,859,360 | 4.93 |
| 2/25/2025 | 4.95 | 4.97 | 4.89 | 4.90 | 2,519,720 | 4.90 |
| 2/24/2025 | 5.03 | 5.03 | 4.96 | 4.98 | 2,965,627 | 4.98 |
| 2/21/2025 | 5.13 | 5.14 | 5.02 | 5.05 | 1,764,262 | 5.05 |
| 2/20/2025 | 5.08 | 5.10 | 5.01 | 5.05 | 2,233,891 | 5.05 |
| 2/19/2025 | 5.14 | 5.16 | 5.07 | 5.11 | 2,108,271 | 5.11 |
| 2/18/2025 | 5.09 | 5.21 | 5.08 | 5.17 | 2,358,284 | 5.17 |
| 2/14/2025 | 5.24 | 5.29 | 5.11 | 5.12 | 2,810,679 | 5.12 |
| 2/13/2025 | 5.30 | 5.34 | 5.14 | 5.14 | 3,611,729 | 5.14 |
| 2/12/2025 | 5.38 | 5.48 | 5.35 | 5.38 | 2,031,488 | 5.38 |
| 2/11/2025 | 5.43 | 5.45 | 5.36 | 5.39 | 1,728,338 | 5.39 |
| 2/10/2025 | 5.32 | 5.41 | 5.25 | 5.40 | 2,204,599 | 5.40 |
| 2/07/2025 | 5.38 | 5.41 | 5.31 | 5.32 | 1,512,238 | 5.32 |
| 2/06/2025 | 5.45 | 5.45 | 5.29 | 5.37 | 2,500,051 | 5.37 |
| 2/05/2025 | 5.42 | 5.50 | 5.38 | 5.47 | 2,254,843 | 5.47 |
| 2/04/2025 | 5.30 | 5.59 | 5.25 | 5.55 | 2,303,077 | 5.55 |
| 2/03/2025 | 5.25 | 5.38 | 5.21 | 5.34 | 2,222,052 | 5.34 |
| 1/31/2025 | 5.31 | 5.37 | 5.24 | 5.29 | 2,532,133 | 5.29 |
| 1/30/2025 | 5.24 | 5.33 | 5.19 | 5.29 | 2,033,735 | 5.29 |
| 1/29/2025 | 5.09 | 5.18 | 5.05 | 5.18 | 1,841,575 | 5.18 |
| 1/28/2025 | 5.13 | 5.16 | 5.03 | 5.08 | 2,598,100 | 5.08 |
| 1/27/2025 | 5.10 | 5.21 | 5.09 | 5.12 | 3,007,753 | 5.12 |
| 1/24/2025 | 5.21 | 5.22 | 5.08 | 5.11 | 5,107,048 | 5.11 |
| 1/23/2025 | 5.15 | 5.29 | 5.15 | 5.28 | 8,324,387 | 5.28 |
| 1/22/2025 | 5.03 | 5.13 | 5.02 | 5.03 | 3,530,639 | 5.03 |
| 1/21/2025 | 5.14 | 5.16 | 5.06 | 5.10 | 6,354,967 | 5.10 |
| 1/17/2025 | 5.46 | 5.57 | 5.37 | 5.43 | 3,553,850 | 5.43 |
| 1/16/2025 | 5.89 | 5.90 | 5.71 | 5.73 | 2,017,258 | 5.73 |
| 1/15/2025 | 6.03 | 6.06 | 5.90 | 5.97 | 3,643,678 | 5.97 |
| 1/14/2025 | 6.02 | 6.11 | 6.01 | 6.10 | 3,543,054 | 6.10 |
| 1/13/2025 | 6.00 | 6.09 | 5.97 | 6.06 | 2,493,365 | 6.06 |
| 1/10/2025 | 5.85 | 5.97 | 5.82 | 5.92 | 3,503,073 | 5.92 |
| 1/08/2025 | 5.58 | 5.60 | 5.49 | 5.55 | 1,865,081 | 5.55 |
| 1/07/2025 | 5.60 | 5.72 | 5.59 | 5.70 | 3,256,008 | 5.70 |
| 1/06/2025 | 5.60 | 5.71 | 5.56 | 5.57 | 2,508,223 | 5.57 |
| 1/03/2025 | 5.64 | 5.67 | 5.52 | 5.55 | 1,706,267 | 5.55 |
| 1/02/2025 | 5.62 | 5.74 | 5.61 | 5.72 | 2,048,846 | 5.72 |
| 12/31/2024 | 5.44 | 0.00 | 5.57 | 5.57 | 0 | 5.57 |
| 12/30/2024 | 5.42 | 5.46 | 5.34 | 5.44 | 1,972,486 | 5.44 |
| 12/27/2024 | 5.39 | 5.47 | 5.34 | 5.45 | 1,942,706 | 5.45 |
| 12/26/2024 | 5.58 | 5.59 | 5.49 | 5.50 | 2,106,271 | 5.50 |
| 12/24/2024 | 5.33 | 5.61 | 5.28 | 5.61 | 2,222,981 | 5.61 |
| 12/23/2024 | 5.15 | 5.29 | 5.14 | 5.29 | 1,594,901 | 5.29 |
| 12/20/2024 | 4.99 | 5.18 | 4.99 | 5.11 | 2,381,709 | 5.11 |
| 12/19/2024 | 5.16 | 5.20 | 5.10 | 5.11 | 2,633,202 | 5.11 |
| 12/18/2024 | 5.16 | 5.28 | 5.13 | 5.15 | 2,579,842 | 5.15 |
| 12/17/2024 | 5.08 | 5.24 | 5.07 | 5.22 | 3,435,447 | 5.22 |
| 12/16/2024 | 5.30 | 5.34 | 5.25 | 5.25 | 2,009,745 | 5.25 |
| 12/13/2024 | 5.31 | 5.45 | 5.30 | 5.42 | 2,429,809 | 5.42 |
| 12/12/2024 | 5.30 | 5.41 | 5.27 | 5.30 | 3,102,073 | 5.30 |
| 12/11/2024 | 5.47 | 5.52 | 5.39 | 5.44 | 3,849,933 | 5.44 |
| 12/10/2024 | 5.41 | 5.53 | 5.40 | 5.46 | 3,978,394 | 5.46 |
| 12/09/2024 | 5.31 | 5.39 | 5.25 | 5.26 | 2,955,072 | 5.26 |
| 12/06/2024 | 5.33 | 5.38 | 5.22 | 5.22 | 3,815,610 | 5.22 |