Canada markets closed

Highland Copper Company Inc. (HI.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.10000.0000 (0.00%)
At close: 01:18PM EDT
Time Period:
Aug 14, 2021 - Aug 14, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 20220.10000.10000.10000.10000.10002,000
Aug 11, 20220.09000.10000.09000.10000.100054,000
Aug 10, 20220.09000.09000.09000.09000.09001,500
Aug 09, 20220.10000.10000.10000.10000.10004,800
Aug 08, 20220.10000.10000.10000.10000.10007,500
Aug 05, 20220.09000.10000.09000.09500.095077,000
Aug 04, 20220.09500.09500.09000.09000.090044,000
Aug 03, 20220.09000.09000.09000.09000.0900-
Aug 02, 20220.09800.09800.08500.09000.090039,000
Jul 29, 20220.10000.10000.10000.10000.100036,000
Jul 28, 20220.09500.09500.09500.09500.0950500
Jul 27, 20220.10000.10000.10000.10000.10004,000
Jul 26, 20220.09500.09500.09500.09500.09503,500
Jul 25, 20220.09500.09500.09500.09500.095019,000
Jul 22, 20220.09000.10000.09000.09500.0950143,400
Jul 21, 20220.08000.08000.08000.08000.0800-
Jul 20, 20220.08000.08000.08000.08000.0800400
Jul 19, 20220.08000.08500.08000.08000.080036,200
Jul 18, 20220.08500.08500.08000.08000.0800109,000
Jul 15, 20220.08500.09000.08500.09000.09006,700
Jul 14, 20220.09000.09000.08500.08500.085059,100
Jul 13, 20220.09000.09000.09000.09000.0900-
Jul 12, 20220.09000.09000.09000.09000.090052,900
Jul 11, 20220.08500.09000.08500.09000.090072,000
Jul 08, 20220.09000.09000.09000.09000.0900-
Jul 07, 20220.09000.09000.09000.09000.090013,000
Jul 06, 20220.09000.09000.09000.09000.090024,900
Jul 05, 20220.09000.09000.09000.09000.09001,000
Jul 04, 20220.09500.09500.09500.09500.095016,500
Jun 30, 20220.10500.10500.10500.10500.1050-
Jun 29, 20220.10500.10500.10500.10500.10501,000
Jun 28, 20220.10500.10500.10500.10500.1050-
Jun 27, 20220.10000.10500.10000.10500.105036,000
Jun 24, 20220.09000.09000.09000.09000.0900400
Jun 23, 20220.10000.10000.08500.09000.0900445,400
Jun 22, 20220.10000.10000.10000.10000.100086,500
Jun 21, 20220.10000.10500.10000.10500.1050123,000
Jun 20, 20220.10000.10000.10000.10000.1000-
Jun 17, 20220.10500.10500.10000.10000.1000113,800
Jun 16, 20220.10500.10500.10500.10500.1050235,000
Jun 15, 20220.10500.10500.10500.10500.1050-
Jun 14, 20220.11000.11000.10500.10500.1050131,500
Jun 13, 20220.11000.11500.11000.11000.1100373,300
Jun 10, 20220.11500.11500.11500.11500.115039,500
Jun 09, 20220.11500.11500.11000.11000.110049,500
Jun 08, 20220.11500.11500.11500.11500.115021,000
Jun 07, 20220.12000.12000.11000.11000.110095,200
Jun 06, 20220.12000.12000.12000.12000.120018,000
Jun 03, 20220.13000.13000.13000.13000.130017,500
Jun 02, 20220.12000.12500.12000.12500.125010,000
Jun 01, 20220.13000.13000.12500.12500.125013,500
May 31, 20220.12000.12000.12000.12000.120031,600
May 30, 20220.12000.12000.12000.12000.1200100
May 27, 20220.12500.12500.12000.12000.120047,900
May 26, 20220.11500.12000.11500.12000.12002,100
May 25, 20220.12000.12000.10500.11000.1100163,000
May 24, 20220.12000.12500.12000.12000.1200101,500
May 20, 20220.11500.11500.11500.11500.115043,600
May 19, 20220.11000.11500.11000.11500.115030,000
May 18, 20220.12000.13000.11000.11000.1100140,000
May 17, 20220.13500.13500.13500.13500.1350-
May 16, 20220.12500.13500.12500.13500.1350505,200
May 13, 20220.12500.12500.12000.12000.120016,200
May 12, 20220.13000.13000.12500.12500.125057,900
May 11, 20220.14000.14000.14000.14000.140075,500
May 10, 20220.13500.14000.13500.14000.1400801,300
May 09, 20220.13500.13500.13500.13500.135080,000
May 06, 20220.13500.13500.13500.13500.13503,000
May 05, 20220.14000.14500.13500.13500.135044,000
May 04, 20220.14500.14500.14500.14500.1450-
May 03, 20220.14500.14500.14500.14500.145028,500
May 02, 20220.13000.14000.13000.13500.1350216,500
Apr 29, 20220.14500.14500.13000.13000.130024,800
Apr 28, 20220.14000.14500.14000.14500.1450205,200
Apr 27, 20220.11000.13500.11000.13500.135098,000
Apr 26, 20220.11000.12000.11000.11000.110020,800
Apr 25, 20220.12000.13500.11000.12000.1200204,700
Apr 22, 20220.13500.13500.13000.13500.1350112,500
Apr 21, 20220.14500.14500.14500.14500.145010,100
Apr 20, 20220.13500.14000.13500.14000.14006,300
Apr 19, 20220.14000.14000.14000.14000.140084,700
Apr 18, 20220.14000.14000.14000.14000.140010,600
Apr 14, 20220.13500.15000.13500.14000.1400232,900
Apr 13, 20220.13500.14000.13500.14000.1400104,000
Apr 12, 20220.13500.13500.13000.13500.1350557,500
Apr 11, 20220.14000.14500.14000.14000.1400108,500
Apr 08, 20220.14000.14000.14000.14000.140058,300
Apr 07, 20220.15000.15000.13500.14000.1400369,400
Apr 06, 20220.15000.15000.15000.15000.15004,600
Apr 05, 20220.15000.15000.15000.15000.150020,000
Apr 04, 20220.14500.14500.14500.14500.14509,000
Apr 01, 20220.15000.15000.14500.14500.145030,500
Mar 31, 20220.15000.15000.15000.15000.1500135,000
Mar 30, 20220.14500.15000.14500.15000.150054,500
Mar 29, 20220.14500.14500.14500.14500.145065,500
Mar 28, 20220.14500.14500.14000.14000.140048,800
Mar 25, 20220.14500.14500.14500.14500.145027,000
Mar 24, 20220.15000.15000.14500.14500.1450102,600
Mar 23, 20220.15000.15000.15000.15000.1500211,600
Mar 22, 20220.15000.15000.15000.15000.150052,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...