Canada markets open in 4 hours 2 minutes

Highland Copper Company Inc. (HI.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.08000.0000 (0.00%)
At close: 01:05PM EDT
Time Period:
Sept 22, 2022 - Sept 22, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 21, 20230.08000.08000.08000.08000.080045,000
Sept 20, 20230.08000.08000.08000.08000.080055,000
Sept 19, 20230.08500.08500.08500.08500.085067,000
Sept 18, 20230.08000.08000.08000.08000.0800110,000
Sept 15, 20230.08000.08000.08000.08000.080021,500
Sept 14, 20230.08500.08500.08500.08500.085030,000
Sept 13, 20230.09000.09000.09000.09000.0900-
Sept 12, 20230.09000.09000.09000.09000.090010,000
Sept 11, 20230.09000.09000.09000.09000.09008,000
Sept 08, 20230.09000.09000.09000.09000.090017,300
Sept 07, 20230.09000.09000.09000.09000.090079,000
Sept 06, 20230.09000.09000.09000.09000.0900-
Sept 05, 20230.09000.09000.09000.09000.0900109,000
Sept 01, 20230.09000.09000.09000.09000.0900-
Aug 31, 20230.09000.09000.08500.09000.0900239,600
Aug 30, 20230.09000.09000.09000.09000.090010,600
Aug 29, 20230.09500.09500.09000.09500.095021,000
Aug 28, 20230.09000.09000.09000.09000.09003,000
Aug 25, 20230.09500.09500.09000.09000.090011,000
Aug 24, 20230.09500.09500.09500.09500.095033,000
Aug 23, 20230.09000.09000.09000.09000.090018,200
Aug 22, 20230.09000.09500.09000.09500.095063,000
Aug 21, 20230.09500.09500.09500.09500.095031,100
Aug 18, 20230.09500.09500.09000.09000.090031,900
Aug 17, 20230.09500.09500.09500.09500.0950-
Aug 16, 20230.09500.09500.09500.09500.095069,900
Aug 15, 20230.10000.10000.09500.09500.095090,000
Aug 14, 20230.11000.11000.10500.10500.1050582,800
Aug 11, 20230.10500.11000.10500.11000.1100273,500
Aug 10, 20230.11000.11000.10500.11000.1100267,500
Aug 09, 20230.10000.10500.10000.10500.1050710,000
Aug 08, 20230.09500.10000.09500.10000.1000273,100
Aug 04, 20230.08500.08500.08500.08500.08508,000
Aug 03, 20230.10000.10000.09500.09500.095056,000
Aug 02, 20230.09500.09500.09000.09000.090020,000
Aug 01, 20230.08500.08500.08500.08500.085065,000
Jul 31, 20230.08000.08000.08000.08000.08005,000
Jul 28, 20230.08000.08500.07500.08000.0800421,700
Jul 27, 20230.08000.08000.08000.08000.080015,000
Jul 26, 20230.08500.08500.08000.08000.080040,200
Jul 25, 20230.08000.08500.08000.08000.0800140,500
Jul 24, 20230.07500.08500.07000.08500.0850268,300
Jul 21, 20230.07500.07500.07500.07500.075020,000
Jul 20, 20230.07000.07500.07000.07500.0750390,100
Jul 19, 20230.06500.06500.06500.06500.0650400
Jul 18, 20230.06500.06500.06500.06500.065020,000
Jul 17, 20230.06500.06500.06500.06500.0650-
Jul 14, 20230.08000.08000.06500.06500.0650185,000
Jul 13, 20230.06500.07000.06500.07000.0700286,100
Jul 12, 20230.06500.06500.06500.06500.0650345,500
Jul 11, 20230.06500.06500.06500.06500.0650-
Jul 10, 20230.06500.06500.06500.06500.065093,800
Jul 07, 20230.06500.06500.06500.06500.065011,000
Jul 06, 20230.06000.06500.06000.06500.065037,500
Jul 05, 20230.06500.06500.06500.06500.065033,000
Jul 04, 20230.06500.06500.06000.06500.065037,000
Jun 30, 20230.07000.07000.06500.06500.065068,000
Jun 29, 20230.07000.07000.06000.06500.0650125,000
Jun 28, 20230.06500.06500.06500.06500.065065,000
Jun 27, 20230.06000.06000.06000.06000.060010,000
Jun 26, 20230.06000.06000.06000.06000.06004,000
Jun 23, 20230.06000.06000.06000.06000.060014,000
Jun 22, 20230.06000.06000.06000.06000.0600-
Jun 21, 20230.06000.06000.06000.06000.060024,000
Jun 20, 20230.06000.06000.06000.06000.060070,000
Jun 19, 20230.06000.06000.06000.06000.0600494,000
Jun 16, 20230.06000.06000.06000.06000.0600-
Jun 15, 20230.06000.06000.06000.06000.060058,000
Jun 14, 20230.06500.06500.06000.06000.060029,600
Jun 13, 20230.06500.06500.06000.06000.0600261,400
Jun 12, 20230.06500.06500.06500.06500.065011,000
Jun 09, 20230.06500.06500.06500.06500.0650791,000
Jun 08, 20230.07000.07000.06500.06500.065011,700
Jun 07, 20230.06500.06500.06000.06500.065073,400
Jun 06, 20230.06500.06500.06500.06500.0650-
Jun 05, 20230.06500.06800.06500.06500.065069,000
Jun 02, 20230.07000.07000.07000.07000.0700-
Jun 01, 20230.07000.07000.07000.07000.07002,000
May 31, 20230.07000.07000.07000.07000.07002,000
May 30, 20230.07000.07000.07000.07000.0700-
May 29, 20230.07000.07000.07000.07000.0700-
May 26, 20230.07000.07000.07000.07000.0700-
May 25, 20230.07000.07000.07000.07000.0700-
May 24, 20230.07000.07000.07000.07000.0700188,000
May 23, 20230.07500.08000.07000.07000.0700632,300
May 19, 20230.08000.08000.08000.08000.080010,000
May 18, 20230.07500.07500.07500.07500.0750-
May 17, 20230.08000.08000.07500.07500.075044,100
May 16, 20230.07500.08000.07500.08000.080067,000
May 15, 20230.08000.08000.08000.08000.0800-
May 12, 20230.08000.08000.07500.08000.080091,500
May 11, 20230.08000.08000.08000.08000.080025,000
May 10, 20230.07500.07500.07500.07500.075026,000
May 09, 20230.08000.08000.08000.08000.0800-
May 08, 20230.08000.08000.08000.08000.08009,000
May 05, 20230.07500.07500.07500.07500.075024,700
May 04, 20230.07500.07500.07500.07500.0750-
May 03, 20230.07500.07500.07500.07500.075023,000
May 02, 20230.07500.07500.07500.07500.075011,500
May 01, 20230.07500.07500.07500.07500.07509,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...