Canada markets open in 7 hours 42 minutes

Highbank Resources Ltd. (HBK.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.06000.0000 (0.00%)
At close: 03:54PM EDT
Time Period:
Aug 18, 2021 - Aug 18, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 17, 20220.06000.06000.06000.06000.0600-
Aug 16, 20220.05000.06000.05000.06000.060051,400
Aug 15, 20220.05000.05000.05000.05000.0500-
Aug 12, 20220.05000.05000.05000.05000.0500-
Aug 11, 20220.05000.05000.05000.05000.0500-
Aug 10, 20220.05000.05000.05000.05000.0500-
Aug 09, 20220.05000.05000.05000.05000.0500-
Aug 08, 20220.05000.05000.05000.05000.0500-
Aug 05, 20220.05000.05000.05000.05000.0500-
Aug 04, 20220.05000.05000.05000.05000.0500-
Aug 03, 20220.05000.05000.05000.05000.0500-
Aug 02, 20220.05000.05000.05000.05000.05002,000
Jul 29, 20220.05000.05000.05000.05000.0500-
Jul 28, 20220.05000.05000.05000.05000.0500-
Jul 27, 20220.05000.05000.05000.05000.0500-
Jul 26, 20220.05000.05000.05000.05000.0500-
Jul 25, 20220.04000.05000.04000.05000.050011,000
Jul 22, 20220.05000.05000.05000.05000.050013,400
Jul 21, 20220.04000.04000.04000.04000.04001,000
Jul 20, 20220.05000.05000.04000.05000.050082,800
Jul 19, 20220.05000.05000.05000.05000.0500-
Jul 18, 20220.05000.05000.05000.05000.0500-
Jul 15, 20220.05000.05000.05000.05000.050023,700
Jul 14, 20220.05000.05000.05000.05000.0500-
Jul 13, 20220.05000.05000.05000.05000.050010,000
Jul 12, 20220.05000.05000.05000.05000.0500-
Jul 11, 20220.05000.05000.05000.05000.05005,000
Jul 08, 20220.05000.05000.05000.05000.0500-
Jul 07, 20220.05000.05000.05000.05000.05006,000
Jul 06, 20220.05000.05000.05000.05000.050019,000
Jul 05, 20220.05000.05000.05000.05000.0500-
Jul 04, 20220.05000.05000.05000.05000.0500-
Jun 30, 20220.05000.05000.05000.05000.050012,300
Jun 29, 20220.06000.06000.06000.06000.06002,000
Jun 28, 20220.05000.05000.05000.05000.0500-
Jun 27, 20220.05000.05000.05000.05000.05006,400
Jun 24, 20220.06000.06000.06000.06000.0600-
Jun 23, 20220.06000.06000.06000.06000.0600-
Jun 22, 20220.06000.06000.06000.06000.06003,000
Jun 21, 20220.07000.07000.07000.07000.07001,200
Jun 20, 20220.05000.05000.04000.05000.050069,000
Jun 17, 20220.04000.05000.04000.05000.05008,000
Jun 16, 20220.01000.01000.01000.01000.0100-
Jun 16, 20221:10 Stock Split
Jun 15, 20220.10000.10000.10000.10000.1000278,030
Jun 14, 20220.10000.10000.10000.10000.10002,600
Jun 13, 20220.10000.10000.10000.10000.10005,000
Jun 10, 20220.10000.10000.10000.10000.1000-
Jun 09, 20220.10000.10000.10000.10000.1000-
Jun 08, 20220.10000.10000.10000.10000.1000-
Jun 07, 20220.10000.10000.10000.10000.1000-
Jun 06, 20220.10000.10000.10000.10000.10001,200
Jun 03, 20220.10000.10000.10000.10000.1000-
Jun 02, 20220.10000.10000.10000.10000.10002,000
Jun 01, 20220.10000.10000.10000.10000.10002,300
May 31, 20220.10000.10000.10000.10000.100011,600
May 30, 20220.10000.10000.10000.10000.1000100
May 27, 20220.10000.10000.10000.10000.1000-
May 26, 20220.10000.10000.10000.10000.10002,000
May 25, 20220.10000.10000.10000.10000.1000-
May 24, 20220.10000.10000.10000.10000.1000100
May 20, 20220.10000.10000.10000.10000.1000-
May 19, 20220.10000.10000.10000.10000.1000-
May 18, 20220.10000.10000.10000.10000.1000100
May 17, 20220.10000.10000.10000.10000.10004,800
May 16, 20220.10000.10000.10000.10000.10001,500
May 13, 20220.10000.10000.10000.10000.1000-
May 12, 20220.10000.10000.10000.10000.10009,400
May 11, 20220.10000.10000.10000.10000.10005,000
May 10, 20220.10000.10000.10000.10000.1000400
May 09, 20220.10000.10000.10000.10000.10001,100
May 06, 20220.10000.10000.10000.10000.100067,800
May 05, 20220.10000.10000.10000.10000.1000400
May 04, 20220.10000.10000.10000.10000.100020,000
May 03, 20220.10000.10000.10000.10000.100051,600
May 02, 20220.10000.10000.10000.10000.10003,000
Apr 29, 20220.10000.10000.10000.10000.1000100
Apr 28, 20220.10000.10000.10000.10000.10001,300
Apr 27, 20220.10000.10000.10000.10000.100046,600
Apr 26, 20220.10000.10000.10000.10000.1000102,600
Apr 25, 20220.20000.20000.20000.20000.2000-
Apr 22, 20220.20000.20000.20000.20000.2000-
Apr 21, 20220.20000.20000.20000.20000.2000-
Apr 20, 20220.20000.20000.20000.20000.2000-
Apr 19, 20220.20000.20000.20000.20000.2000-
Apr 18, 20220.20000.20000.20000.20000.2000-
Apr 14, 20220.20000.20000.20000.20000.2000-
Apr 13, 20220.20000.20000.20000.20000.2000-
Apr 12, 20220.20000.20000.20000.20000.2000-
Apr 11, 20220.20000.20000.20000.20000.2000-
Apr 08, 20220.20000.20000.20000.20000.2000-
Apr 07, 20220.20000.20000.20000.20000.2000-
Apr 06, 20220.20000.20000.20000.20000.2000-
Apr 05, 20220.20000.20000.20000.20000.2000-
Apr 04, 20220.20000.20000.20000.20000.2000-
Apr 01, 20220.20000.20000.20000.20000.2000-
Mar 31, 20220.20000.20000.20000.20000.2000-
Mar 30, 20220.20000.20000.20000.20000.2000-
Mar 29, 20220.20000.20000.20000.20000.2000-
Mar 28, 20220.20000.20000.20000.20000.2000-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...