Canada markets closed

Highland Copper Company Inc. (HI.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.0700-0.0050 (-6.67%)
At close: 01:09PM EST
Time Period:
Jan 30, 2022 - Jan 30, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 30, 20230.07000.07000.07000.07000.0700189,142
Jan 27, 20230.07500.08000.07000.07500.0750627,500
Jan 26, 20230.07000.07000.07000.07000.0700-
Jan 25, 20230.07000.07000.07000.07000.070083,000
Jan 24, 20230.07500.07500.07500.07500.075041,000
Jan 23, 20230.07000.07500.07000.07500.075026,500
Jan 20, 20230.07500.07500.07500.07500.075033,000
Jan 19, 20230.07500.07500.07500.07500.075035,000
Jan 18, 20230.08000.08000.08000.08000.0800300
Jan 17, 20230.08000.08000.08000.08000.0800-
Jan 16, 20230.08000.08000.08000.08000.0800100
Jan 13, 20230.08000.08000.08000.08000.08008,100
Jan 12, 20230.08500.08500.08000.08000.0800126,000
Jan 11, 20230.08000.08000.08000.08000.0800-
Jan 10, 20230.08500.08500.08000.08000.080011,000
Jan 09, 20230.07500.08500.07500.08000.0800182,000
Jan 06, 20230.07000.07000.06500.06500.065019,500
Jan 05, 20230.07000.07000.07000.07000.0700-
Jan 04, 20230.07000.07000.07000.07000.07001,000
Jan 03, 20230.07000.07000.07000.07000.07001,000
Dec 30, 20220.07000.07000.07000.07000.070035,900
Dec 29, 20220.07500.07500.07500.07500.0750-
Dec 28, 20220.07000.07500.07000.07500.0750127,500
Dec 23, 20220.07500.07500.07500.07500.07502,000
Dec 22, 20220.08500.08500.08500.08500.0850100,700
Dec 21, 20220.07500.07500.07500.07500.0750-
Dec 20, 20220.07500.07500.07500.07500.07502,000
Dec 19, 20220.07500.07500.07500.07500.0750-
Dec 16, 20220.07500.07500.07500.07500.0750-
Dec 15, 20220.07000.07500.07000.07500.075092,000
Dec 14, 20220.07500.07500.07500.07500.07502,000
Dec 13, 20220.07000.07000.07000.07000.070015,700
Dec 12, 20220.07500.07500.06500.07500.075073,000
Dec 09, 20220.08000.08000.07000.07000.0700335,000
Dec 08, 20220.07000.07000.07000.07000.070080,000
Dec 07, 20220.07000.07500.07000.07500.075060,000
Dec 06, 20220.07000.07500.07000.07000.0700139,000
Dec 05, 20220.07500.07500.07000.07000.0700107,000
Dec 02, 20220.07000.07500.07000.07500.0750125,000
Dec 01, 20220.07000.07000.06500.06500.0650160,000
Nov 30, 20220.07500.07500.07500.07500.0750-
Nov 29, 20220.07500.07500.07500.07500.0750-
Nov 28, 20220.07500.07500.07500.07500.0750300
Nov 25, 20220.07500.07500.07500.07500.0750-
Nov 24, 20220.07500.07500.07500.07500.0750-
Nov 23, 20220.07000.07500.07000.07500.075039,200
Nov 22, 20220.08000.08000.08000.08000.0800-
Nov 21, 20220.08000.08000.08000.08000.0800300
Nov 18, 20220.08000.08000.07500.08000.080033,000
Nov 17, 20220.08500.08500.08500.08500.0850-
Nov 16, 20220.08500.08500.08500.08500.085097,700
Nov 15, 20220.08000.08000.07500.07500.07506,000
Nov 14, 20220.08000.08000.08000.08000.0800-
Nov 11, 20220.08500.08500.08000.08000.080029,000
Nov 10, 20220.08000.08500.08000.08500.0850148,000
Nov 09, 20220.09500.09500.09500.09500.095010,000
Nov 08, 20220.09500.09500.09500.09500.0950-
Nov 07, 20220.09500.09500.09500.09500.09503,300
Nov 04, 20220.10000.10000.08500.08500.0850106,500
Nov 03, 20220.09500.09500.09500.09500.0950100
Nov 02, 20220.09500.09500.09500.09500.0950-
Nov 01, 20220.09500.09500.09500.09500.09502,500
Oct 31, 20220.08000.08000.08000.08000.0800-
Oct 28, 20220.08000.08000.08000.08000.08001,000
Oct 27, 20220.08000.08500.08000.08500.085083,000
Oct 26, 20220.07500.07500.07500.07500.075056,500
Oct 25, 20220.07500.07500.06500.06500.065040,800
Oct 24, 20220.08000.09000.08000.08500.085036,000
Oct 21, 20220.07000.07000.07000.07000.07008,500
Oct 20, 20220.08000.08000.08000.08000.080020,000
Oct 19, 20220.06500.06500.06500.06500.065026,000
Oct 18, 20220.06500.06500.06500.06500.065050,000
Oct 17, 20220.06500.06500.06500.06500.065040,000
Oct 14, 20220.06000.06000.06000.06000.060010,000
Oct 13, 20220.06000.06000.06000.06000.060010,000
Oct 12, 20220.06500.06500.06500.06500.065036,000
Oct 11, 20220.06000.06500.06000.06500.065015,000
Oct 07, 20220.06000.06000.06000.06000.0600-
Oct 06, 20220.06000.06000.06000.06000.0600-
Oct 05, 20220.06000.06000.05500.06000.060086,000
Oct 04, 20220.06000.06500.06000.06000.0600171,500
Oct 03, 20220.06000.06000.06000.06000.0600141,000
Sept 30, 20220.05500.06500.05500.06500.065048,500
Sept 29, 20220.06000.06000.06000.06000.060094,500
Sept 28, 20220.06000.06000.05500.05500.0550424,000
Sept 27, 20220.06500.06500.06500.06500.065063,000
Sept 26, 20220.06500.06500.06500.06500.06502,000
Sept 23, 20220.06000.06000.06000.06000.060052,000
Sept 22, 20220.06000.06500.06000.06500.0650110,000
Sept 21, 20220.06000.06000.06000.06000.0600-
Sept 20, 20220.06500.06500.06000.06000.0600103,000
Sept 19, 20220.06000.07000.06000.06000.0600682,000
Sept 16, 20220.07000.07000.07000.07000.070010,000
Sept 15, 20220.06000.06500.06000.06500.065022,000
Sept 14, 20220.06500.06500.05500.06000.0600221,100
Sept 13, 20220.07000.07000.06000.06000.0600226,000
Sept 12, 20220.07000.07000.07000.07000.0700115,000
Sept 09, 20220.07000.07000.06800.07000.0700210,900
Sept 08, 20220.07000.07000.07000.07000.070070,400
Sept 07, 20220.08000.08000.07000.07000.070070,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...