Canada markets closed

Harfang Exploration Inc. (HAR.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.1300-0.0050 (-3.70%)
At close: 03:20PM EST
Time Period:
Feb 24, 2023 - Feb 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
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
Jan 25, 20240.12000.12500.10500.12000.1200236,381
Jan 24, 20240.11500.11500.11500.11500.115016,463
Jan 23, 20240.11000.11500.10500.11500.1150204,500
Jan 22, 20240.10500.11000.10500.11000.110029,000
Jan 19, 20240.11000.11000.10500.11000.110060,000
Jan 18, 20240.11500.11500.10500.10500.1050197,594
Jan 17, 20240.12000.12000.11500.11500.11509,300
Jan 16, 20240.12000.12500.12000.12000.120081,100
Jan 15, 20240.12500.12500.12500.12500.12503,870
Jan 12, 20240.12500.12500.12500.12500.12509,650
Jan 11, 20240.12000.12500.12000.12500.12504,530
Jan 10, 20240.13000.13000.11500.12500.1250255,600
Jan 09, 20240.12500.13000.12000.13000.1300254,221
Jan 08, 20240.12000.12500.12000.12500.125048,103
Jan 05, 20240.13000.13000.12500.12500.1250156,000
Jan 04, 20240.13500.13500.13000.13000.130023,729
Jan 03, 20240.13000.13000.13000.13000.130026,769
Jan 02, 20240.13500.13500.13500.13500.135048,500
Dec 29, 20230.12500.13500.12500.13500.1350101,269
Dec 28, 20230.13000.13000.12500.13000.1300109,026
Dec 27, 20230.13500.14000.13000.13000.1300219,000
Dec 22, 20230.14000.14000.13000.13500.135078,500
Dec 21, 20230.13500.13500.13000.13500.135090,656
Dec 20, 20230.14000.14000.13000.13500.1350135,000
Dec 19, 20230.14000.14000.13500.14000.140075,000
Dec 18, 20230.14500.15000.13500.13500.1350190,718
Dec 15, 20230.15000.15000.14000.14000.140041,200
Dec 14, 20230.14500.15000.14500.15000.150039,639
Dec 13, 20230.14500.14500.14500.14500.14503,000
Dec 12, 20230.14500.15000.14500.15000.1500352,000
Dec 11, 20230.14500.15500.14000.14500.145095,500
Dec 08, 20230.14500.15000.14500.15000.150035,299
Dec 07, 20230.14500.14500.14500.14500.145011,500
Dec 06, 20230.15000.15000.14000.14000.140095,000
Dec 05, 20230.16000.16000.14500.15000.1500200,137
Dec 04, 20230.15000.16000.15000.15500.155076,965
Dec 01, 20230.15000.15000.13500.15000.150061,537
Nov 30, 20230.14000.15000.14000.15000.15005,500
Nov 29, 20230.15000.15000.14000.14000.140058,000
Nov 28, 20230.15000.15000.14500.14500.14505,000
Nov 27, 20230.15000.15000.13500.14000.140033,037
Nov 24, 20230.14000.15000.14000.14500.14508,200
Nov 23, 20230.16000.16000.14500.14500.145060,887
Nov 22, 20230.15500.16500.15500.16000.1600152,236
Nov 21, 20230.16000.16000.15000.15000.15001,500
Nov 20, 20230.15000.15000.15000.15000.15009,500
Nov 17, 20230.13000.14500.13000.14500.145071,526
Nov 16, 20230.13500.13500.13000.13000.1300159,906
Nov 15, 20230.13500.14000.13500.14000.14009,500
Nov 14, 20230.14000.14000.13000.13500.135059,600
Nov 13, 20230.14000.14000.13000.13000.130031,178
Nov 10, 20230.14000.14000.13500.14000.140010,000
Nov 09, 20230.13500.14000.13500.13500.135068,606
Nov 08, 20230.13500.14500.11500.13000.13001,304,387
Nov 07, 20230.14000.14000.13000.13500.1350118,510
Nov 06, 20230.15000.15000.13500.13500.1350157,203
Nov 03, 20230.14000.15500.14000.15000.1500442,632
Nov 02, 20230.14500.14500.13500.13500.1350340,000
Nov 01, 20230.17000.17000.13500.13500.1350727,847
Oct 31, 20230.15000.16000.15000.15500.1550212,052
Oct 30, 20230.15000.15000.14000.14500.145024,500
Oct 27, 20230.15000.15000.14500.14500.145074,500
Oct 26, 20230.14500.15000.14500.14500.1450242,600
Oct 25, 20230.15000.15000.14500.14500.145083,000
Oct 24, 20230.15000.15500.15000.15500.155024,886
Oct 23, 20230.14500.15000.14500.15000.150069,000
Oct 20, 20230.15000.15000.14500.14500.145044,000
Oct 19, 20230.15000.15000.14500.15000.150059,000
Oct 18, 20230.15000.15000.14000.14000.140070,500
Oct 17, 20230.14500.14500.14000.14500.145052,600
Oct 16, 20230.15000.15000.14000.14000.1400179,200
Oct 13, 20230.14000.15000.14000.15000.1500290,500
Oct 12, 20230.14000.14500.14000.14500.145019,000
Oct 11, 20230.14500.14500.14000.14000.1400156,000
Oct 10, 20230.15500.15500.14000.14000.140088,621
Oct 06, 20230.15000.15500.14500.15000.1500249,530
Oct 05, 20230.15500.16000.15000.15000.1500207,800
Oct 04, 20230.14500.15500.14500.15500.1550156,225
Oct 03, 20230.16000.16000.15000.15500.155069,000
Oct 02, 20230.16000.16000.15000.15500.1550108,807
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...