Canada markets open in 5 hours 39 minutes

HighGold Mining Inc. (HIGH.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.6800+0.0100 (+1.49%)
At close: 01:55PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 30, 20220.68000.68000.64000.68000.680058,452
Jun 29, 20220.66000.67000.64000.67000.670083,925
Jun 28, 20220.70000.70000.66000.67000.670082,200
Jun 27, 20220.71000.71000.70000.70000.700010,625
Jun 24, 20220.70000.70000.69000.70000.700017,201
Jun 23, 20220.73000.75000.70000.71000.710061,673
Jun 22, 20220.75000.77000.73000.73000.7300120,600
Jun 21, 20220.74000.75000.74000.75000.75004,342
Jun 20, 20220.75000.75000.75000.75000.750061,000
Jun 17, 20220.77000.77000.72000.75000.750049,150
Jun 16, 20220.74000.75000.73000.75000.7500159,700
Jun 15, 20220.74000.76000.73000.76000.7600183,150
Jun 14, 20220.72000.75000.72000.73000.730067,830
Jun 13, 20220.80000.80000.72000.75000.7500169,500
Jun 10, 20220.78000.78000.73000.77000.7700139,262
Jun 09, 20220.79000.79000.78000.78000.7800148,819
Jun 08, 20220.70000.86000.70000.79000.7900672,313
Jun 07, 20220.71000.71000.70000.70000.7000623,798
Jun 06, 20220.71000.72000.70000.70000.7000326,245
Jun 03, 20220.74000.74000.72000.74000.740095,599
Jun 02, 20220.74000.75500.73000.75000.7500359,760
Jun 01, 20220.78000.78000.74500.75000.7500169,181
May 31, 20220.77000.80000.77000.78000.780073,055
May 30, 20220.82000.82000.80000.82000.820026,021
May 27, 20220.86000.86000.86000.86000.86002,000
May 26, 20220.90000.90000.87000.88000.880011,430
May 25, 20220.87000.87000.87000.87000.87004,000
May 24, 20220.89000.90000.80000.88000.880065,241
May 20, 20220.78000.82000.76000.82000.820037,000
May 19, 20220.75000.85000.75000.75000.750078,799
May 18, 20220.78000.78000.73000.74000.740014,250
May 17, 20220.76000.76000.74000.75000.7500226,384
May 16, 20220.76000.76000.74000.74000.740051,935
May 13, 20220.82000.82000.76000.76000.760084,746
May 12, 20220.78000.80000.75000.75000.750043,000
May 11, 20220.83000.85000.82000.84000.840097,356
May 10, 20220.76000.90000.76000.84000.8400133,839
May 09, 20220.81000.81000.73000.74000.7400158,933
May 06, 20220.85000.86000.81000.82000.820035,301
May 05, 20220.89000.90000.86000.86000.860054,800
May 04, 20220.83000.86000.83000.85000.850020,000
May 03, 20220.83000.87000.81000.81000.8100163,865
May 02, 20220.88000.88000.83000.83000.830037,342
Apr 29, 20220.85000.92000.85000.89000.890099,900
Apr 28, 20220.85000.87000.85000.87000.87005,071
Apr 27, 20220.90000.90000.85000.88000.880083,850
Apr 26, 20220.88000.90000.86000.89000.890061,910
Apr 25, 20220.95000.95000.89000.91000.9100184,900
Apr 22, 20220.94000.95000.92000.94000.9400161,424
Apr 21, 20220.95000.97000.93000.94000.940070,108
Apr 20, 20221.00001.01000.95000.96000.960077,300
Apr 19, 20220.98001.02000.92001.02001.0200421,828
Apr 18, 20221.00001.00000.93000.96000.9600209,800
Apr 14, 20220.96000.97000.93000.94000.940047,050
Apr 13, 20220.98000.98000.96000.97000.9700278,836
Apr 12, 20220.97000.98000.96000.96000.9600258,999
Apr 11, 20220.99000.99000.95000.95000.9500238,963
Apr 08, 20220.99000.99000.96000.96000.9600186,118
Apr 07, 20221.00001.02000.96000.96000.9600117,850
Apr 06, 20221.00001.00000.95000.98000.9800198,345
Apr 05, 20221.04001.04001.00001.00001.000024,596
Apr 04, 20221.05001.05000.99001.04001.0400106,649
Apr 01, 20221.04001.07001.03001.03001.030046,200
Mar 31, 20221.05001.07001.03001.03001.030056,500
Mar 30, 20221.02001.07001.02001.05001.050082,040
Mar 29, 20221.10001.10001.03001.04001.0400208,568
Mar 28, 20221.09001.11001.09001.10001.100018,400
Mar 25, 20221.10001.11001.09001.09001.090022,755
Mar 24, 20221.09001.13001.09001.10001.100038,417
Mar 23, 20221.11001.11001.09001.09001.090028,000
Mar 22, 20221.10001.13001.09001.12001.120071,349
Mar 21, 20221.13001.15001.11001.12501.125054,446
Mar 18, 20221.16001.16001.13001.13001.130023,967
Mar 17, 20221.17001.17001.15001.15001.150044,695
Mar 16, 20221.18001.18001.12001.13001.130055,779
Mar 15, 20221.25001.25001.17001.18001.180082,903
Mar 14, 20221.34001.34001.25001.26001.26008,980
Mar 11, 20221.37001.38001.32001.35001.350043,913
Mar 10, 20221.33001.45001.28001.40001.400098,853
Mar 09, 20221.33001.34001.26001.33001.330049,053
Mar 08, 20221.20001.40001.20001.31001.3100271,111
Mar 07, 20221.15001.24001.15001.24001.2400123,003
Mar 04, 20221.09001.15001.08001.14001.1400208,475
Mar 03, 20221.15001.15001.09001.09001.0900169,084
Mar 02, 20221.17001.18001.15001.16001.1600108,069
Mar 01, 20221.27001.27001.06001.15001.1500375,220
Feb 28, 20221.30001.30001.25001.27001.270078,886
Feb 25, 20221.32001.32001.28001.30001.300045,827
Feb 24, 20221.35001.35001.31001.32001.320036,580
Feb 23, 20221.35001.38001.33001.33001.330043,050
Feb 22, 20221.45001.45001.33001.35001.3500112,439
Feb 18, 20221.44001.49001.40001.45001.450045,525
Feb 17, 20221.42001.42001.36001.40001.400044,337
Feb 16, 20221.45001.45001.41001.43001.430043,121
Feb 15, 20221.48001.48001.38001.45001.450059,218
Feb 14, 20221.41001.48001.41001.48001.480050,500
Feb 11, 20221.40001.50001.40001.49001.490020,711
Feb 10, 20221.43001.46001.43001.46001.460021,820
Feb 09, 20221.43001.43001.37001.43001.430035,527
Feb 08, 20221.38001.43001.38001.41001.410020,805
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...