Canada Markets closed

Highland Copper Company Inc. (HI.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.1350-0.0150 (-10.00%)
At close: 09:30AM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan. 25, 20220.13500.13500.13500.13500.135012,000
Jan. 24, 20220.13500.13500.13500.13500.135021,000
Jan. 21, 20220.13500.15000.13500.15000.1500153,600
Jan. 20, 20220.14500.15000.13500.13500.1350254,100
Jan. 19, 20220.14000.15000.14000.15000.150021,500
Jan. 18, 20220.15000.15000.14000.14000.140091,000
Jan. 17, 20220.15500.15500.15000.15000.150024,000
Jan. 14, 20220.17000.17000.15500.15500.155095,000
Jan. 13, 20220.16000.16500.16000.16500.1650167,600
Jan. 12, 20220.15500.15500.15000.15500.155097,500
Jan. 11, 20220.15500.15500.14500.15500.155077,100
Jan. 10, 20220.15000.15500.15000.15500.1550142,500
Jan. 07, 20220.14500.15000.14000.14500.1450430,600
Jan. 06, 20220.13500.15000.13500.14500.1450231,600
Jan. 05, 20220.12500.13500.12000.13500.1350269,900
Jan. 04, 20220.12000.13000.12000.13000.1300116,000
Dec. 31, 20210.12500.12500.12000.12000.12008,000
Dec. 30, 20210.12000.12000.09500.11500.115086,000
Dec. 29, 20210.11000.12500.10500.12000.120025,200
Dec. 24, 20210.10500.10500.10500.10500.1050-
Dec. 23, 20210.11000.11500.10500.10500.1050164,000
Dec. 22, 20210.12000.12000.12000.12000.12005,400
Dec. 21, 20210.11500.11500.11000.11500.1150144,200
Dec. 20, 20210.12000.12000.11500.12000.12005,500
Dec. 17, 20210.12000.12000.12000.12000.12001,500
Dec. 16, 20210.11000.12000.11000.12000.1200367,000
Dec. 15, 20210.10000.10500.10000.10500.105024,500
Dec. 14, 20210.10000.10000.10000.10000.10006,000
Dec. 13, 20210.10000.10000.10000.10000.100074,000
Dec. 10, 20210.09500.09500.09500.09500.0950-
Dec. 09, 20210.09500.09500.09500.09500.09507,500
Dec. 08, 20210.10000.10000.10000.10000.1000-
Dec. 07, 20210.10000.10000.10000.10000.1000-
Dec. 06, 20210.10500.10500.09500.10000.100056,100
Dec. 03, 20210.10000.10000.10000.10000.100040,000
Dec. 02, 20210.11500.11500.09500.09500.095095,000
Dec. 01, 20210.10500.11500.10500.11500.115091,500
Nov. 30, 20210.12000.12000.12000.12000.1200-
Nov. 29, 20210.11500.12000.11500.12000.120010,500
Nov. 26, 20210.11500.12000.09000.11500.1150168,300
Nov. 25, 20210.11000.11000.11000.11000.1100-
Nov. 24, 20210.11000.11000.11000.11000.1100-
Nov. 23, 20210.11000.11000.11000.11000.110072,000
Nov. 22, 20210.12000.12000.11000.11000.110060,500
Nov. 19, 20210.11500.11500.11000.11000.110087,500
Nov. 18, 20210.11500.11500.11500.11500.11501,500
Nov. 17, 20210.12000.12000.12000.12000.120020,000
Nov. 16, 20210.11000.11000.11000.11000.110014,000
Nov. 15, 20210.11500.12000.11000.12000.120057,000
Nov. 12, 20210.10500.12500.10500.12500.125099,300
Nov. 11, 20210.09500.10500.09500.10500.105072,000
Nov. 10, 20210.09500.09500.09500.09500.095055,000
Nov. 09, 20210.10000.10000.09000.09000.090055,500
Nov. 08, 20210.09000.09500.09000.09000.090040,500
Nov. 05, 20210.09500.09500.09500.09500.095013,000
Nov. 04, 20210.09500.09500.09500.09500.09507,000
Nov. 03, 20210.09500.09500.09500.09500.0950-
Nov. 02, 20210.09500.09500.09500.09500.0950-
Nov. 01, 20210.10000.10500.09500.09500.095078,300
Oct. 29, 20210.10000.10000.10000.10000.100010,000
Oct. 28, 20210.10000.10000.10000.10000.100060,000
Oct. 27, 20210.10000.10000.10000.10000.1000-
Oct. 26, 20210.10500.10500.10000.10000.100030,000
Oct. 25, 20210.10000.10000.09500.09500.0950109,300
Oct. 22, 20210.10000.10000.09500.10000.100084,000
Oct. 21, 20210.10000.10000.09500.09500.09503,400
Oct. 20, 20210.09500.09500.09500.09500.0950133,600
Oct. 19, 20210.10000.10000.10000.10000.100056,000
Oct. 18, 20210.10000.10000.10000.10000.10007,500
Oct. 15, 20210.10000.10000.10000.10000.10003,300
Oct. 14, 20210.10000.10000.10000.10000.10006,600
Oct. 13, 20210.10000.10000.10000.10000.1000115,600
Oct. 12, 20210.09500.09500.09500.09500.0950291,500
Oct. 08, 20210.09000.09000.09000.09000.0900-
Oct. 07, 20210.09000.09000.09000.09000.0900213,000
Oct. 06, 20210.08000.08000.08000.08000.08002,200
Oct. 05, 20210.09000.09500.09000.09000.0900260,300
Oct. 04, 20210.09000.09000.09000.09000.0900-
Oct. 01, 20210.09000.09000.09000.09000.0900-
Sep. 30, 20210.09000.09000.09000.09000.090021,000
Sep. 29, 20210.09000.09000.09000.09000.0900-
Sep. 28, 20210.09000.09000.09000.09000.0900-
Sep. 27, 20210.09000.09000.09000.09000.09005,000
Sep. 24, 20210.09000.09000.09000.09000.090011,000
Sep. 23, 20210.09000.09000.09000.09000.09002,000
Sep. 22, 20210.09000.09000.09000.09000.0900-
Sep. 21, 20210.08500.09000.08500.09000.09004,000
Sep. 20, 20210.08500.08500.08500.08500.085040,000
Sep. 17, 20210.08500.08500.08000.08000.080010,000
Sep. 16, 20210.08500.08500.08500.08500.0850-
Sep. 15, 20210.08500.08500.08500.08500.0850205,000
Sep. 14, 20210.08500.09000.08500.09000.0900103,300
Sep. 13, 20210.09500.09500.09000.09000.0900260,000
Sep. 10, 20210.09500.09500.09000.09500.0950378,000
Sep. 09, 20210.10000.10000.10000.10000.1000-
Sep. 08, 20210.10000.10000.10000.10000.1000-
Sep. 07, 20210.10500.10500.10000.10000.100062,600
Sep. 03, 20210.10000.10500.09500.09500.095092,100
Sep. 02, 20210.09500.09500.09500.09500.095027,000
Sep. 01, 20210.10500.10500.10500.10500.1050-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...