Canada Markets open in 9 hrs 20 mins

Highland Copper Company Inc. (HI.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.07500.0000 (0.00%)
At close: 03:25PM EST
Time Period:
Dec 01, 2021 - Dec 01, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 01, 2022------
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
Sept 06, 20220.08000.08000.07500.07500.075066,800
Sept 02, 20220.07500.08000.07000.07500.0750255,300
Sept 01, 20220.08500.08500.08500.08500.0850-
Aug 31, 20220.08500.08500.08500.08500.0850300
Aug 30, 20220.08500.08500.08500.08500.08508,000
Aug 29, 20220.08000.08000.08000.08000.08001,000
Aug 26, 20220.07500.08000.07500.08000.080085,000
Aug 25, 20220.07500.07500.07500.07500.0750-
Aug 24, 20220.08000.08000.07500.07500.075020,800
Aug 23, 20220.08000.08000.08000.08000.080014,000
Aug 22, 20220.07500.08000.07000.08000.0800102,000
Aug 19, 20220.08000.08000.08000.08000.080043,000
Aug 18, 20220.08500.08500.08500.08500.08501,500
Aug 17, 20220.08000.08000.07500.08000.080068,100
Aug 16, 20220.07500.07500.07500.07500.075030,000
Aug 15, 20220.10000.10000.07500.07500.075051,200
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...