Canada Markets close in 35 mins

HighGold Mining Inc. (HIGH.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
2.2500-0.0800 (-3.43%)
As of 3:25PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct. 22, 20202.32002.32002.11002.25002.2500123,653
Oct. 21, 20202.45002.47002.29002.33002.330084,050
Oct. 20, 20202.53002.55002.42002.48002.480069,565
Oct. 19, 20202.70002.70002.48002.50002.5000182,131
Oct. 16, 20202.73002.74002.66002.71002.7100102,384
Oct. 15, 20202.51002.79002.51002.71002.7100465,398
Oct. 14, 20202.81002.82002.52002.52002.5200277,472
Oct. 13, 20202.94002.94002.71002.75002.7500114,789
Oct. 09, 20202.94002.95002.86002.93002.930076,285
Oct. 08, 20202.91002.94002.82002.93002.930070,614
Oct. 07, 20202.90002.91002.88002.91002.9100245,026
Oct. 06, 20202.85002.95002.81002.90002.900046,218
Oct. 05, 20202.93002.95002.89002.93002.930020,407
Oct. 02, 20202.90002.95002.89002.93002.930065,896
Oct. 01, 20202.84002.99002.84002.95002.9500182,390
Sep. 30, 20202.85002.90002.80002.88002.880037,951
Sep. 29, 20202.84002.90002.81002.84002.8400108,239
Sep. 28, 20202.80002.84002.79002.83002.830069,394
Sep. 25, 20202.80002.83002.69002.80002.8000110,326
Sep. 24, 20202.75002.86002.60002.81002.8100219,542
Sep. 23, 20202.95002.96002.54002.73002.7300397,919
Sep. 22, 20202.89002.95002.88002.95002.950079,277
Sep. 21, 20202.90002.90002.75002.88002.8800135,247
Sep. 18, 2020------
Sep. 17, 20202.83002.90002.79002.88002.880095,447
Sep. 16, 20203.00003.00002.80002.90002.9000113,501
Sep. 15, 20203.04003.05002.85002.94002.9400199,387
Sep. 14, 20203.00003.14002.96003.00003.0000457,100
Sep. 11, 20202.99003.08002.74002.95002.9500354,438
Sep. 10, 20203.01003.04002.89002.92002.9200547,895
Sep. 09, 20202.68002.85002.64002.83002.8300813,399
Sep. 08, 20202.39002.46002.37002.38002.3800185,793
Sep. 04, 20202.42002.42002.28002.32002.3200166,063
Sep. 03, 20202.39002.45002.31002.39002.3900198,495
Sep. 02, 20202.45002.48002.33002.35002.3500566,227
Sep. 01, 20202.45002.50002.37002.45002.4500394,938
Aug. 31, 20202.13002.45002.13002.33002.33001,001,081
Aug. 28, 20201.78001.83001.78001.83001.830043,111
Aug. 27, 20201.75001.80001.70001.76001.760070,903
Aug. 26, 20201.70001.84001.70001.75001.7500107,945
Aug. 25, 20201.75001.78001.68001.69001.690089,328
Aug. 24, 20201.75001.92001.70001.72001.7200107,927
Aug. 21, 20201.82001.84001.68001.75001.7500162,564
Aug. 20, 20201.94001.94001.83001.85001.850035,105
Aug. 19, 20202.09002.09001.87001.87001.8700122,535
Aug. 18, 20202.19002.21002.06002.07002.0700380,172
Aug. 17, 20201.90002.10001.90002.10002.1000105,087
Aug. 14, 20201.79001.90001.77001.90001.9000103,333
Aug. 13, 20201.75001.83001.73001.80001.8000161,453
Aug. 12, 20201.75001.90001.66001.71001.7100180,407
Aug. 11, 20201.80001.88001.72001.74001.7400168,405
Aug. 10, 20201.92001.97001.87001.89001.890077,151
Aug. 07, 20202.00002.02001.88001.97001.9700207,777
Aug. 06, 20202.12002.12001.96001.99001.990097,323
Aug. 05, 20202.15002.17002.10002.10002.1000131,997
Aug. 04, 20202.09002.23002.08002.11002.110088,597
Jul. 31, 20202.10002.14002.02002.05002.050077,068
Jul. 30, 20202.12002.14002.03002.03002.030044,978
Jul. 29, 20202.18002.18002.12002.15002.150040,134
Jul. 28, 20202.25002.28002.17002.20002.200099,912
Jul. 27, 20202.42002.43002.13002.28002.2800262,600
Jul. 24, 20202.12002.35002.11002.35002.3500168,287
Jul. 23, 20202.42002.42002.11002.11002.1100270,032
Jul. 22, 20201.96002.45001.96002.40002.4000279,254
Jul. 21, 20201.99002.01001.95001.98001.980085,964
Jul. 20, 20201.85002.11001.85001.97001.9700255,613
Jul. 17, 20201.82001.85001.74001.85001.850074,055
Jul. 16, 20201.76001.78001.73001.73001.730070,775
Jul. 15, 20201.82001.82001.73001.74001.740062,830
Jul. 14, 20201.76001.80001.70001.75001.750043,200
Jul. 13, 20201.88001.88001.72001.83001.8300117,908
Jul. 10, 20201.83001.85001.80001.81001.810033,500
Jul. 09, 20201.83001.88001.80001.83001.830047,502
Jul. 08, 20201.80001.88001.80001.85001.8500119,520
Jul. 07, 20201.84001.86001.76001.77001.7700119,526
Jul. 06, 20201.91001.91001.80001.85001.850067,150
Jul. 03, 20201.90001.91001.90001.90001.900032,200
Jul. 02, 20201.90001.94001.90001.90001.9000118,178
Jun. 30, 20201.82001.93001.77001.93001.9300420,042
Jun. 29, 20201.72001.83001.69001.77001.7700219,867
Jun. 26, 20201.64001.75001.62001.68001.6800193,132
Jun. 25, 20201.55001.63001.55001.63001.6300113,196
Jun. 24, 20201.60001.60001.53001.55001.550052,066
Jun. 23, 20201.60001.60001.57001.60001.600095,945
Jun. 22, 20201.50001.62001.50001.58001.5800208,716
Jun. 19, 20201.45001.50001.39001.50001.5000100,650
Jun. 18, 20201.48001.48001.40001.47001.470045,300
Jun. 17, 20201.50001.50001.44001.44001.440034,600
Jun. 16, 20201.52001.52001.48001.48001.480046,536
Jun. 15, 20201.45001.51001.40001.51001.510066,100
Jun. 12, 20201.48001.48001.45001.46001.460015,720
Jun. 11, 20201.50001.50001.45001.46001.460077,204
Jun. 10, 20201.52001.52001.47001.50001.500041,555
Jun. 09, 20201.46001.55001.43001.44001.4400338,550
Jun. 08, 20201.50001.52001.45001.48001.4800129,300
Jun. 05, 20201.50001.52001.45001.52001.5200124,542
Jun. 04, 20201.50001.51001.50001.51001.510053,300
Jun. 03, 20201.50001.51001.43001.49001.490087,943
Jun. 02, 20201.52001.55001.45001.50001.5000136,428
Jun. 01, 20201.55001.55001.45001.52001.520043,640
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...