Canada markets open in 8 hours 7 minutes

Harfang Exploration Inc. (HAR.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.0900-0.0100 (-10.00%)
At close: 03:55PM EDT
Time Period:
Jun 19, 2023 - Jun 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 20240.10500.10500.09000.09000.090044,500
Jun 17, 20240.10000.10000.10000.10000.100011,370
Jun 14, 20240.10000.10500.09500.10000.100062,000
Jun 13, 20240.10000.10000.09500.10000.100018,000
Jun 12, 20240.10500.10500.09500.10000.100049,500
Jun 11, 20240.11000.11000.10000.10500.1050150,000
Jun 10, 20240.11500.11500.10500.11000.110075,500
Jun 07, 20240.11500.12000.11500.11500.115035,013
Jun 06, 20240.12000.12000.11500.11750.117515,500
Jun 05, 20240.12000.12000.11000.12000.1200105,000
Jun 04, 20240.12500.12500.11500.11500.115098,000
Jun 03, 20240.12500.12500.12500.12500.12505,000
May 31, 20240.12500.12500.12000.12000.120011,000
May 30, 20240.11500.12500.11500.12500.1250147,003
May 29, 20240.11500.12000.11500.11500.115026,000
May 28, 20240.10500.11500.10500.11500.1150160,000
May 27, 20240.11500.11500.10500.10500.105080,000
May 24, 20240.11500.11500.11000.11000.110021,500
May 23, 20240.11000.11000.11000.11000.110096,500
May 22, 20240.11000.11500.11000.11000.110034,500
May 21, 20240.11500.11500.11000.11500.115043,600
May 17, 20240.11000.11500.11000.11500.115045,000
May 16, 20240.11000.11000.10000.10500.1050210,000
May 15, 20240.11500.11500.11000.11500.115024,000
May 14, 20240.11000.11000.11000.11000.110019,500
May 13, 20240.11000.11000.11000.11000.110051,000
May 10, 20240.11000.11500.11000.11500.115037,334
May 09, 20240.10500.11500.10000.11500.1150552,000
May 08, 20240.11500.11500.10500.10500.1050101,000
May 07, 20240.11500.11500.11000.11000.110025,398
May 06, 20240.12000.12000.12000.12000.120027,000
May 03, 20240.12000.12000.11000.11500.115076,320
May 02, 20240.11500.12000.11500.12000.120038,000
May 01, 20240.11500.12000.11000.12000.120079,000
Apr 30, 20240.11500.11500.11000.11500.1150176,058
Apr 29, 20240.12000.12000.11500.11500.115050,500
Apr 26, 20240.12000.12000.11500.12000.120019,000
Apr 25, 20240.12000.12000.11500.12000.120037,000
Apr 24, 20240.12000.12000.11500.12000.120018,500
Apr 23, 20240.12000.12000.11500.12000.120074,003
Apr 22, 20240.11500.12000.11500.12000.120032,000
Apr 19, 20240.12000.12000.11500.12000.1200115,500
Apr 18, 20240.12500.12500.12500.12500.12508,000
Apr 17, 20240.12500.12500.12000.12500.125094,500
Apr 16, 20240.12000.12500.12000.12500.125057,052
Apr 15, 20240.12000.12500.12000.12500.125020,575
Apr 12, 20240.13000.13000.12500.12500.125036,000
Apr 11, 20240.13000.13000.13000.13000.130028,000
Apr 10, 20240.12500.13000.12500.13000.130017,345
Apr 09, 20240.13000.13000.12000.12500.1250100,100
Apr 08, 20240.13000.13500.13000.13000.130094,436
Apr 05, 20240.13000.13000.12000.13000.130042,500
Apr 04, 20240.12500.13000.11500.13000.1300371,300
Apr 03, 20240.12000.12500.11500.12500.1250155,000
Apr 02, 20240.12500.12500.11500.12000.120097,500
Apr 01, 20240.12500.12500.12000.12500.1250106,000
Mar 28, 20240.12500.12500.12000.12500.125018,513
Mar 27, 20240.12500.12500.12500.12500.125037,000
Mar 26, 20240.12500.12500.12500.12500.12505,052
Mar 25, 20240.12500.12500.12500.12500.12505,000
Mar 22, 20240.12500.12500.12000.12000.120012,000
Mar 21, 20240.12500.12500.12500.12500.12507,000
Mar 20, 20240.12500.12500.12000.12000.120094,666
Mar 19, 20240.12500.13000.12000.12000.1200131,000
Mar 18, 20240.13500.13500.13000.13000.130015,000
Mar 15, 20240.13000.13500.13000.13500.135011,000
Mar 14, 20240.13000.13000.12500.13000.13005,000
Mar 13, 20240.12500.13000.12500.13000.130060,130
Mar 12, 20240.13000.13000.12500.12500.125074,769
Mar 11, 20240.13000.13000.13000.13000.13005,000
Mar 08, 20240.13500.13500.12500.12500.125070,001
Mar 07, 20240.13500.13500.12500.13000.130073,500
Mar 06, 20240.13000.13500.13000.13000.130022,313
Mar 05, 20240.13500.13500.13000.13000.13005,503
Mar 04, 20240.13000.13500.13000.13500.135031,136
Mar 01, 20240.13500.13500.13500.13500.13508,000
Feb 29, 20240.13500.13500.13500.13500.13507,000
Feb 28, 20240.13500.13500.13000.13000.130015,056
Feb 27, 20240.13000.13500.13000.13000.1300229,000
Feb 26, 20240.13500.13500.12500.13000.1300104,500
Feb 23, 20240.13000.13500.12500.13000.1300104,504
Feb 22, 20240.13500.13500.13000.13500.135046,888
Feb 21, 20240.13500.13500.12500.13500.1350351,500
Feb 20, 20240.14000.14000.13500.14000.140033,001
Feb 16, 20240.14500.14500.13500.13500.135033,000
Feb 15, 20240.14500.14500.14000.14000.140050,500
Feb 14, 20240.14500.14500.14500.14500.14509,511
Feb 13, 20240.14000.14500.14000.14500.1450152,500
Feb 12, 20240.14000.14500.14000.14500.145015,000
Feb 09, 20240.14000.14500.14000.14500.1450111,500
Feb 08, 20240.14500.15000.14000.14500.1450187,000
Feb 07, 20240.14000.14500.14000.14500.145039,000
Feb 06, 20240.15000.15000.13500.14500.1450156,500
Feb 05, 20240.14000.14000.14000.14000.1400317,058
Feb 02, 20240.14000.14500.14000.14000.140095,819
Feb 01, 20240.15000.15000.14000.14500.145044,019
Jan 31, 20240.14000.14500.14000.14500.1450250,001
Jan 30, 20240.12500.14000.12500.14000.1400292,077
Jan 29, 20240.12500.13000.12500.13000.130089,805
Jan 26, 20240.12500.13500.11500.13000.1300323,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...