Canada markets close in 3 hours 34 minutes

Highland Copper Company Inc. (HI.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.1200+0.0100 (+9.09%)
As of 11:49AM EDT. Market open.
Time Period:
Jul 24, 2023 - Jul 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 24, 20240.12000.12000.12000.12000.120010,000
Jul 23, 20240.11500.11500.11000.11000.1100213,600
Jul 22, 20240.11500.11500.11500.11500.1150225,400
Jul 19, 20240.11500.11500.11500.11500.11501,500
Jul 18, 20240.11500.11500.11000.11000.11003,500
Jul 17, 20240.11000.11000.11000.11000.110014,000
Jul 16, 20240.11000.11000.11000.11000.110024,000
Jul 15, 20240.11500.11500.10800.11000.1100310,900
Jul 12, 20240.11500.11500.11500.11500.115028,000
Jul 11, 20240.11500.11500.11000.11000.110037,000
Jul 10, 20240.11500.11500.11500.11500.1150-
Jul 09, 20240.11500.11500.11500.11500.1150-
Jul 08, 20240.11000.11500.11000.11500.115072,700
Jul 05, 20240.11500.11500.11300.11500.1150283,000
Jul 04, 20240.11300.11500.11300.11500.1150100,500
Jul 03, 20240.11500.12000.11000.11000.110073,000
Jul 02, 20240.11500.11500.11500.11500.11508,200
Jun 28, 20240.11000.11000.11000.11000.110027,200
Jun 27, 20240.12000.12000.11000.11000.1100444,100
Jun 26, 20240.11500.12000.11500.12000.120019,200
Jun 25, 20240.12500.13000.12000.12500.1250282,000
Jun 24, 20240.12500.12500.12000.12000.120038,000
Jun 21, 20240.12000.13000.10500.12500.1250705,500
Jun 20, 20240.11800.12000.11800.12000.120012,000
Jun 19, 20240.11000.11000.11000.11000.11002,500
Jun 18, 20240.12000.12000.11500.11500.115034,000
Jun 17, 20240.11500.11500.11500.11500.1150-
Jun 14, 20240.11500.12000.11500.11500.115014,500
Jun 13, 20240.12000.12000.11500.11500.115095,500
Jun 12, 20240.12000.12000.11800.12000.120022,000
Jun 11, 20240.12000.12000.12000.12000.120061,000
Jun 10, 20240.13000.13000.12500.12500.125085,200
Jun 07, 20240.13000.13000.13000.13000.13002,000
Jun 06, 20240.12500.12500.12500.12500.125099,500
Jun 05, 20240.12500.13000.12500.13000.1300212,900
Jun 04, 20240.12000.12000.12000.12000.120054,100
Jun 03, 20240.12500.12500.12000.12000.120056,600
May 31, 20240.11500.12000.11000.11500.115015,600
May 30, 20240.11000.11500.11000.11500.11503,000
May 29, 20240.12000.12000.11000.11000.1100281,500
May 28, 20240.12000.13000.12000.12000.1200227,900
May 27, 20240.12500.12500.12500.12500.12501,200
May 24, 20240.11500.12000.11500.12000.120081,000
May 23, 20240.11500.12000.11500.11500.115063,600
May 22, 20240.11500.12000.11500.12000.120061,500
May 21, 20240.11500.12000.11500.12000.120031,200
May 17, 20240.11500.11500.11000.11500.1150202,900
May 16, 20240.10500.11000.10000.10500.1050213,800
May 15, 20240.11000.11000.10000.10000.100037,500
May 14, 20240.10500.11000.10500.10500.1050127,000
May 13, 20240.09500.10500.09500.10500.1050378,700
May 10, 20240.09500.10000.09500.09500.0950210,200
May 09, 20240.10000.10000.10000.10000.100012,000
May 08, 20240.10000.10000.10000.10000.100037,500
May 07, 20240.11500.11500.10000.10000.10002,500
May 06, 20240.10000.10500.10000.10500.1050146,900
May 03, 20240.09500.10500.09500.10500.1050272,100
May 02, 20240.10500.10500.09000.09500.0950267,300
May 01, 20240.10500.10500.10500.10500.1050-
Apr 30, 20240.10000.11500.10000.10500.1050313,700
Apr 29, 20240.10000.11000.10000.11000.110052,600
Apr 26, 20240.10500.11000.10500.11000.1100444,500
Apr 25, 20240.11500.11500.10000.10500.1050170,500
Apr 24, 20240.12000.12000.10500.11500.115079,800
Apr 23, 20240.12000.12000.12000.12000.120010,000
Apr 22, 20240.11500.12000.11500.12000.120048,600
Apr 19, 20240.11500.11500.11500.11500.1150700
Apr 18, 20240.11500.11500.10500.11000.1100124,300
Apr 17, 20240.11000.11500.11000.11500.1150102,500
Apr 16, 20240.12000.12000.11500.11500.115074,000
Apr 15, 20240.14000.14000.11500.12000.1200156,300
Apr 12, 20240.12000.16000.12000.13000.1300455,400
Apr 11, 20240.12000.12000.11000.11000.110073,400
Apr 10, 20240.12000.12000.11500.12000.1200125,200
Apr 09, 20240.11500.12000.11000.11500.1150305,700
Apr 08, 20240.11000.11500.11000.11000.1100189,000
Apr 05, 20240.11000.11000.10500.11000.110017,000
Apr 04, 20240.11000.11000.10500.11000.1100170,900
Apr 03, 20240.10500.11500.10000.11000.110081,000
Apr 02, 20240.11000.11000.10000.11000.1100117,700
Apr 01, 20240.10000.10500.10000.10500.1050382,500
Mar 28, 20240.10500.11000.10000.10000.1000834,800
Mar 27, 20240.10000.10500.09000.09500.0950169,400
Mar 26, 20240.09000.11000.09000.10000.1000831,000
Mar 25, 20240.09000.09000.08500.08500.085016,800
Mar 22, 20240.08500.08500.08500.08500.0850-
Mar 21, 20240.08500.08500.08500.08500.0850-
Mar 20, 20240.09500.09500.08500.08500.085063,700
Mar 19, 20240.09000.09500.09000.09500.0950144,000
Mar 18, 20240.08000.08500.08000.08500.085087,000
Mar 15, 20240.08500.08500.08000.08000.080066,000
Mar 14, 20240.08500.08500.08500.08500.085044,000
Mar 13, 20240.08000.08500.08000.08500.085091,000
Mar 12, 20240.08500.08500.07500.08000.080064,000
Mar 11, 20240.08500.08500.08500.08500.085012,000
Mar 08, 20240.08000.08000.08000.08000.080011,000
Mar 07, 20240.08000.08000.08000.08000.080035,000
Mar 06, 20240.08000.08000.07000.07500.075079,100
Mar 05, 20240.07500.07500.07500.07500.0750-
Mar 04, 20240.07000.07500.07000.07500.0750149,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...