HI.V - Highland Copper Company Inc.

TSXV - TSXV Real Time Price. Currency in CAD
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
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
Apr 28, 20230.07500.07500.07500.07500.0750111,500
Apr 27, 20230.07000.07000.07000.07000.0700-
Apr 26, 20230.07500.07500.07000.07000.070010,000
Apr 25, 20230.07500.07500.07500.07500.0750106,000
Apr 24, 20230.08000.08000.08000.08000.08007,700
Apr 21, 20230.08000.08000.08000.08000.080023,000
Apr 20, 20230.07500.07500.07500.07500.0750-
Apr 19, 20230.07500.07500.07500.07500.07508,700
Apr 18, 20230.08000.08000.07500.08000.080090,000
Apr 17, 20230.08000.08000.07500.08000.0800157,500
Apr 14, 20230.08000.08000.07500.08000.0800116,000
Apr 13, 20230.08000.08000.08000.08000.0800550,000
Apr 12, 20230.08000.08000.08000.08000.0800-
Apr 11, 20230.07000.08000.07000.08000.0800411,100
Apr 10, 20230.07500.07500.07500.07500.07501,000
Apr 06, 20230.07500.07500.07500.07500.0750-
Apr 05, 20230.07500.07500.07500.07500.0750-
Apr 04, 20230.07500.07500.07500.07500.075021,000
Apr 03, 20230.08000.08000.08000.08000.0800-
Mar 31, 20230.07500.08000.07500.08000.080040,300
Mar 30, 20230.08000.08000.08000.08000.080010,000
Mar 29, 20230.08000.08000.07500.08000.0800281,700
Mar 28, 20230.08000.08000.08000.08000.080060,000
Mar 27, 20230.08000.08000.08000.08000.080015,400
Mar 24, 20230.08000.08000.08000.08000.0800171,200
Mar 23, 20230.08000.08000.08000.08000.0800287,000
Mar 22, 20230.08500.09000.07500.07500.0750646,700
Mar 21, 20230.08500.08500.08500.08500.085013,000
Mar 20, 20230.09500.09500.09500.09500.09505,000
Mar 17, 20230.09000.09000.09000.09000.090060,300
Mar 16, 20230.09500.10000.08500.08500.085051,100
Mar 15, 20230.09500.09500.09500.09500.095015,000
Mar 14, 20230.10000.10000.09500.09500.0950223,600
Mar 13, 20230.09500.10000.09500.09500.095073,000
Mar 10, 20230.10000.10000.09500.09500.0950418,000
Mar 09, 20230.09500.09500.09500.09500.0950220,000
Mar 08, 20230.09000.09000.09000.09000.0900438,700
Mar 07, 20230.09000.09000.09000.09000.0900539,500
Mar 06, 20230.09000.09000.09000.09000.090083,500
Mar 03, 20230.08500.08500.08500.08500.085010,000
Mar 02, 20230.08500.08500.08500.08500.085050,000
Mar 01, 20230.08000.08000.08000.08000.08002,000
Feb 28, 20230.08500.08500.08500.08500.08501,700
Feb 27, 20230.08000.08000.08000.08000.080014,400
Feb 24, 20230.08000.08000.07500.07500.0750124,000
Feb 23, 20230.07500.08000.07500.08000.0800235,000
Feb 22, 20230.07500.07500.07000.07000.0700239,000
Feb 21, 20230.08000.08000.07500.07500.075088,000
Feb 17, 20230.07500.08500.07500.07500.0750105,500
Feb 16, 20230.08000.08000.08000.08000.0800300
Feb 15, 20230.08000.08000.08000.08000.0800165,000
Feb 14, 20230.08000.08000.08000.08000.080015,000
Feb 13, 20230.07500.08000.07500.08000.080065,000
Feb 10, 20230.07500.07500.07500.07500.0750-
Feb 09, 20230.08000.08000.07500.07500.0750149,000
Feb 08, 20230.07500.07500.07500.07500.075025,000
Feb 07, 20230.07500.07500.07500.07500.0750-
Feb 06, 20230.07500.07500.07500.07500.075037,600
Feb 03, 20230.07000.07000.07000.07000.0700-
Feb 02, 20230.07000.07000.07000.07000.070010,000
Feb 01, 20230.07000.07000.07000.07000.07002,000
Jan 31, 20230.07000.07000.07000.07000.070015,000
Jan 30, 20230.07000.07000.07000.07000.0700189,100
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-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...