Canada Markets closed

HighGold Mining Inc. (HIGH.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
1.3700-0.0200 (-1.44%)
At close: 03:57PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan. 21, 20221.37001.43001.37001.37001.370018,725
Jan. 20, 20221.39001.43001.36001.39001.390031,867
Jan. 19, 20221.33001.41001.32501.37001.370092,698
Jan. 18, 20221.34001.37001.32001.32001.320020,505
Jan. 17, 20221.36001.36001.32001.32001.320011,692
Jan. 14, 20221.35001.37001.35001.36001.360050,648
Jan. 13, 20221.37001.39001.37001.39001.390045,500
Jan. 12, 20221.33001.39001.28001.37001.370041,050
Jan. 11, 20221.27001.34001.26001.32001.320072,711
Jan. 10, 20221.28001.28001.25001.28001.280089,600
Jan. 07, 20221.28001.28001.25001.26001.26006,530
Jan. 06, 20221.28001.28001.25001.28001.280056,538
Jan. 05, 20221.34001.39001.29001.29001.290052,843
Jan. 04, 20221.28001.37001.27001.32001.320023,687
Dec. 31, 20211.32001.32001.27001.30001.300055,498
Dec. 30, 20211.30001.33001.29001.30001.300033,602
Dec. 29, 20211.33001.33001.27001.28001.280032,823
Dec. 24, 20211.31001.31001.31001.31001.3100-
Dec. 23, 20211.32001.35001.26001.31001.310049,794
Dec. 22, 20211.39001.39001.31001.34001.3400185,568
Dec. 21, 20211.38001.43001.34001.38001.380083,975
Dec. 20, 20211.35001.35001.20001.33001.330088,471
Dec. 17, 20211.42001.42001.33001.35001.350043,672
Dec. 16, 20211.36001.41001.34001.34001.340038,983
Dec. 15, 20211.27001.41001.27001.41001.410057,105
Dec. 14, 20211.32001.32001.27001.31001.310034,571
Dec. 13, 20211.35001.35001.31001.31001.310043,000
Dec. 10, 20211.26001.35001.26001.30001.300060,871
Dec. 09, 20211.29001.30001.23001.24001.240044,687
Dec. 08, 20211.24001.33001.24001.26001.260033,639
Dec. 07, 20211.22001.29001.20001.28001.280098,463
Dec. 06, 20211.19001.22001.15001.22001.220045,588
Dec. 03, 20211.24001.24001.14001.15001.1500142,873
Dec. 02, 20211.50001.50001.11001.24001.2400534,736
Dec. 01, 20211.54001.60001.49001.51001.510041,300
Nov. 30, 20211.52001.54001.50001.54001.540047,300
Nov. 29, 20211.52001.53001.50001.51001.510059,581
Nov. 26, 20211.55001.60001.41001.56001.5600170,339
Nov. 25, 20211.55001.56001.55001.55001.55005,600
Nov. 24, 20211.55001.58001.55001.57001.57009,959
Nov. 23, 20211.54001.55001.52001.53001.530074,069
Nov. 22, 20211.57001.59001.56001.57001.570040,514
Nov. 19, 20211.60001.60001.56001.58001.580083,903
Nov. 18, 20211.61001.62001.59001.60001.600027,698
Nov. 17, 20211.59001.62001.57001.62001.620055,240
Nov. 16, 20211.62001.63001.59001.59001.590052,811
Nov. 15, 20211.64001.64001.61001.62001.620067,770
Nov. 12, 20211.64001.64001.59001.61001.610092,281
Nov. 11, 20211.68001.68001.60001.62001.6200244,912
Nov. 10, 20211.65001.67001.63001.65001.6500281,113
Nov. 09, 20211.63001.65001.60001.64001.640064,798
Nov. 08, 20211.64001.64001.57001.61001.6100222,636
Nov. 05, 20211.61001.64001.59001.62001.6200135,454
Nov. 04, 20211.60001.65001.58001.60001.6000403,980
Nov. 03, 20211.62001.62001.56001.59001.590084,912
Nov. 02, 20211.64001.64001.60001.63001.630044,800
Nov. 01, 20211.58001.65001.58001.64001.6400255,018
Oct. 29, 20211.59001.60001.53001.58001.580099,600
Oct. 28, 20211.61001.61001.59001.60001.600072,840
Oct. 27, 20211.60001.63001.60001.60001.6000173,985
Oct. 26, 20211.63001.63001.60001.61001.6100112,697
Oct. 25, 20211.60001.64001.60001.63001.6300205,500
Oct. 22, 20211.65001.66001.58001.61001.6100789,246
Oct. 21, 20211.66001.68001.64001.64001.6400240,000
Oct. 20, 20211.68001.68001.64001.66001.6600165,915
Oct. 19, 20211.65001.66001.60001.63001.6300255,734
Oct. 18, 20211.65001.65001.60001.64001.6400904,150
Oct. 15, 20211.76001.76001.67001.69001.6900377,025
Oct. 14, 20211.82001.82001.77001.78001.7800493,634
Oct. 13, 20211.85001.89001.77001.80001.80002,322,901
Oct. 12, 20211.75001.75001.66001.69001.6900280,947
Oct. 08, 20211.72001.76001.66001.66001.6600490,045
Oct. 07, 20211.79001.80001.65001.67001.6700715,784
Oct. 06, 20211.55002.08001.55001.75001.75002,350,552
Oct. 05, 20211.01001.04001.00001.01001.010046,250
Oct. 04, 20211.07001.07001.00001.02001.020071,650
Oct. 01, 20211.10001.10001.04001.07001.070027,900
Sep. 30, 20211.05001.10001.05001.06001.060013,100
Sep. 29, 20211.09001.10000.98001.04001.0400134,175
Sep. 28, 20211.12001.12001.09001.10001.100072,350
Sep. 27, 20211.20001.23001.15001.16001.160036,144
Sep. 24, 20211.20001.20001.16001.19001.190013,000
Sep. 23, 20211.20001.22001.15001.18001.180038,532
Sep. 22, 20211.22001.24001.21001.22001.220037,300
Sep. 21, 20211.21001.22001.21001.21001.210030,319
Sep. 20, 20211.24001.24001.16001.19001.190012,200
Sep. 17, 20211.22001.24001.21001.24001.240025,048
Sep. 16, 20211.34001.34001.23001.24001.240041,258
Sep. 15, 20211.29001.34001.29001.34001.340024,219
Sep. 14, 20211.30001.34001.22001.22001.220072,567
Sep. 13, 20211.29001.31001.28001.30001.30009,175
Sep. 10, 20211.31001.31001.29001.29001.29007,841
Sep. 09, 20211.32001.39001.32001.36001.360011,475
Sep. 08, 20211.34001.34001.32001.32001.32007,200
Sep. 07, 20211.39001.39001.31001.32001.320023,538
Sep. 03, 20211.32001.38001.32001.33001.330018,300
Sep. 02, 20211.36001.38001.30001.37001.370031,950
Sep. 01, 20211.38001.38001.36001.36001.36002,865
Aug. 31, 20211.38001.38001.38001.38001.38005,000
Aug. 30, 20211.36001.39001.34001.39001.390030,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...