HighGold Mining Inc. (HIGH.V)
TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
At close: 03:57PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan. 21, 2022 | 1.3700 | 1.4300 | 1.3700 | 1.3700 | 1.3700 | 18,725 |
| Jan. 20, 2022 | 1.3900 | 1.4300 | 1.3600 | 1.3900 | 1.3900 | 31,867 |
| Jan. 19, 2022 | 1.3300 | 1.4100 | 1.3250 | 1.3700 | 1.3700 | 92,698 |
| Jan. 18, 2022 | 1.3400 | 1.3700 | 1.3200 | 1.3200 | 1.3200 | 20,505 |
| Jan. 17, 2022 | 1.3600 | 1.3600 | 1.3200 | 1.3200 | 1.3200 | 11,692 |
| Jan. 14, 2022 | 1.3500 | 1.3700 | 1.3500 | 1.3600 | 1.3600 | 50,648 |
| Jan. 13, 2022 | 1.3700 | 1.3900 | 1.3700 | 1.3900 | 1.3900 | 45,500 |
| Jan. 12, 2022 | 1.3300 | 1.3900 | 1.2800 | 1.3700 | 1.3700 | 41,050 |
| Jan. 11, 2022 | 1.2700 | 1.3400 | 1.2600 | 1.3200 | 1.3200 | 72,711 |
| Jan. 10, 2022 | 1.2800 | 1.2800 | 1.2500 | 1.2800 | 1.2800 | 89,600 |
| Jan. 07, 2022 | 1.2800 | 1.2800 | 1.2500 | 1.2600 | 1.2600 | 6,530 |
| Jan. 06, 2022 | 1.2800 | 1.2800 | 1.2500 | 1.2800 | 1.2800 | 56,538 |
| Jan. 05, 2022 | 1.3400 | 1.3900 | 1.2900 | 1.2900 | 1.2900 | 52,843 |
| Jan. 04, 2022 | 1.2800 | 1.3700 | 1.2700 | 1.3200 | 1.3200 | 23,687 |
| Dec. 31, 2021 | 1.3200 | 1.3200 | 1.2700 | 1.3000 | 1.3000 | 55,498 |
| Dec. 30, 2021 | 1.3000 | 1.3300 | 1.2900 | 1.3000 | 1.3000 | 33,602 |
| Dec. 29, 2021 | 1.3300 | 1.3300 | 1.2700 | 1.2800 | 1.2800 | 32,823 |
| Dec. 24, 2021 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | - |
| Dec. 23, 2021 | 1.3200 | 1.3500 | 1.2600 | 1.3100 | 1.3100 | 49,794 |
| Dec. 22, 2021 | 1.3900 | 1.3900 | 1.3100 | 1.3400 | 1.3400 | 185,568 |
| Dec. 21, 2021 | 1.3800 | 1.4300 | 1.3400 | 1.3800 | 1.3800 | 83,975 |
| Dec. 20, 2021 | 1.3500 | 1.3500 | 1.2000 | 1.3300 | 1.3300 | 88,471 |
| Dec. 17, 2021 | 1.4200 | 1.4200 | 1.3300 | 1.3500 | 1.3500 | 43,672 |
| Dec. 16, 2021 | 1.3600 | 1.4100 | 1.3400 | 1.3400 | 1.3400 | 38,983 |
| Dec. 15, 2021 | 1.2700 | 1.4100 | 1.2700 | 1.4100 | 1.4100 | 57,105 |
| Dec. 14, 2021 | 1.3200 | 1.3200 | 1.2700 | 1.3100 | 1.3100 | 34,571 |
| Dec. 13, 2021 | 1.3500 | 1.3500 | 1.3100 | 1.3100 | 1.3100 | 43,000 |
| Dec. 10, 2021 | 1.2600 | 1.3500 | 1.2600 | 1.3000 | 1.3000 | 60,871 |
| Dec. 09, 2021 | 1.2900 | 1.3000 | 1.2300 | 1.2400 | 1.2400 | 44,687 |
| Dec. 08, 2021 | 1.2400 | 1.3300 | 1.2400 | 1.2600 | 1.2600 | 33,639 |
| Dec. 07, 2021 | 1.2200 | 1.2900 | 1.2000 | 1.2800 | 1.2800 | 98,463 |
| Dec. 06, 2021 | 1.1900 | 1.2200 | 1.1500 | 1.2200 | 1.2200 | 45,588 |
| Dec. 03, 2021 | 1.2400 | 1.2400 | 1.1400 | 1.1500 | 1.1500 | 142,873 |
| Dec. 02, 2021 | 1.5000 | 1.5000 | 1.1100 | 1.2400 | 1.2400 | 534,736 |
| Dec. 01, 2021 | 1.5400 | 1.6000 | 1.4900 | 1.5100 | 1.5100 | 41,300 |
| Nov. 30, 2021 | 1.5200 | 1.5400 | 1.5000 | 1.5400 | 1.5400 | 47,300 |
| Nov. 29, 2021 | 1.5200 | 1.5300 | 1.5000 | 1.5100 | 1.5100 | 59,581 |
| Nov. 26, 2021 | 1.5500 | 1.6000 | 1.4100 | 1.5600 | 1.5600 | 170,339 |
| Nov. 25, 2021 | 1.5500 | 1.5600 | 1.5500 | 1.5500 | 1.5500 | 5,600 |
| Nov. 24, 2021 | 1.5500 | 1.5800 | 1.5500 | 1.5700 | 1.5700 | 9,959 |
| Nov. 23, 2021 | 1.5400 | 1.5500 | 1.5200 | 1.5300 | 1.5300 | 74,069 |
| Nov. 22, 2021 | 1.5700 | 1.5900 | 1.5600 | 1.5700 | 1.5700 | 40,514 |
| Nov. 19, 2021 | 1.6000 | 1.6000 | 1.5600 | 1.5800 | 1.5800 | 83,903 |
| Nov. 18, 2021 | 1.6100 | 1.6200 | 1.5900 | 1.6000 | 1.6000 | 27,698 |
| Nov. 17, 2021 | 1.5900 | 1.6200 | 1.5700 | 1.6200 | 1.6200 | 55,240 |
| Nov. 16, 2021 | 1.6200 | 1.6300 | 1.5900 | 1.5900 | 1.5900 | 52,811 |
| Nov. 15, 2021 | 1.6400 | 1.6400 | 1.6100 | 1.6200 | 1.6200 | 67,770 |
| Nov. 12, 2021 | 1.6400 | 1.6400 | 1.5900 | 1.6100 | 1.6100 | 92,281 |
| Nov. 11, 2021 | 1.6800 | 1.6800 | 1.6000 | 1.6200 | 1.6200 | 244,912 |
| Nov. 10, 2021 | 1.6500 | 1.6700 | 1.6300 | 1.6500 | 1.6500 | 281,113 |
| Nov. 09, 2021 | 1.6300 | 1.6500 | 1.6000 | 1.6400 | 1.6400 | 64,798 |
| Nov. 08, 2021 | 1.6400 | 1.6400 | 1.5700 | 1.6100 | 1.6100 | 222,636 |
| Nov. 05, 2021 | 1.6100 | 1.6400 | 1.5900 | 1.6200 | 1.6200 | 135,454 |
| Nov. 04, 2021 | 1.6000 | 1.6500 | 1.5800 | 1.6000 | 1.6000 | 403,980 |
| Nov. 03, 2021 | 1.6200 | 1.6200 | 1.5600 | 1.5900 | 1.5900 | 84,912 |
| Nov. 02, 2021 | 1.6400 | 1.6400 | 1.6000 | 1.6300 | 1.6300 | 44,800 |
| Nov. 01, 2021 | 1.5800 | 1.6500 | 1.5800 | 1.6400 | 1.6400 | 255,018 |
| Oct. 29, 2021 | 1.5900 | 1.6000 | 1.5300 | 1.5800 | 1.5800 | 99,600 |
| Oct. 28, 2021 | 1.6100 | 1.6100 | 1.5900 | 1.6000 | 1.6000 | 72,840 |
| Oct. 27, 2021 | 1.6000 | 1.6300 | 1.6000 | 1.6000 | 1.6000 | 173,985 |
| Oct. 26, 2021 | 1.6300 | 1.6300 | 1.6000 | 1.6100 | 1.6100 | 112,697 |
| Oct. 25, 2021 | 1.6000 | 1.6400 | 1.6000 | 1.6300 | 1.6300 | 205,500 |
| Oct. 22, 2021 | 1.6500 | 1.6600 | 1.5800 | 1.6100 | 1.6100 | 789,246 |
| Oct. 21, 2021 | 1.6600 | 1.6800 | 1.6400 | 1.6400 | 1.6400 | 240,000 |
| Oct. 20, 2021 | 1.6800 | 1.6800 | 1.6400 | 1.6600 | 1.6600 | 165,915 |
| Oct. 19, 2021 | 1.6500 | 1.6600 | 1.6000 | 1.6300 | 1.6300 | 255,734 |
| Oct. 18, 2021 | 1.6500 | 1.6500 | 1.6000 | 1.6400 | 1.6400 | 904,150 |
| Oct. 15, 2021 | 1.7600 | 1.7600 | 1.6700 | 1.6900 | 1.6900 | 377,025 |
| Oct. 14, 2021 | 1.8200 | 1.8200 | 1.7700 | 1.7800 | 1.7800 | 493,634 |
| Oct. 13, 2021 | 1.8500 | 1.8900 | 1.7700 | 1.8000 | 1.8000 | 2,322,901 |
| Oct. 12, 2021 | 1.7500 | 1.7500 | 1.6600 | 1.6900 | 1.6900 | 280,947 |
| Oct. 08, 2021 | 1.7200 | 1.7600 | 1.6600 | 1.6600 | 1.6600 | 490,045 |
| Oct. 07, 2021 | 1.7900 | 1.8000 | 1.6500 | 1.6700 | 1.6700 | 715,784 |
| Oct. 06, 2021 | 1.5500 | 2.0800 | 1.5500 | 1.7500 | 1.7500 | 2,350,552 |
| Oct. 05, 2021 | 1.0100 | 1.0400 | 1.0000 | 1.0100 | 1.0100 | 46,250 |
| Oct. 04, 2021 | 1.0700 | 1.0700 | 1.0000 | 1.0200 | 1.0200 | 71,650 |
| Oct. 01, 2021 | 1.1000 | 1.1000 | 1.0400 | 1.0700 | 1.0700 | 27,900 |
| Sep. 30, 2021 | 1.0500 | 1.1000 | 1.0500 | 1.0600 | 1.0600 | 13,100 |
| Sep. 29, 2021 | 1.0900 | 1.1000 | 0.9800 | 1.0400 | 1.0400 | 134,175 |
| Sep. 28, 2021 | 1.1200 | 1.1200 | 1.0900 | 1.1000 | 1.1000 | 72,350 |
| Sep. 27, 2021 | 1.2000 | 1.2300 | 1.1500 | 1.1600 | 1.1600 | 36,144 |
| Sep. 24, 2021 | 1.2000 | 1.2000 | 1.1600 | 1.1900 | 1.1900 | 13,000 |
| Sep. 23, 2021 | 1.2000 | 1.2200 | 1.1500 | 1.1800 | 1.1800 | 38,532 |
| Sep. 22, 2021 | 1.2200 | 1.2400 | 1.2100 | 1.2200 | 1.2200 | 37,300 |
| Sep. 21, 2021 | 1.2100 | 1.2200 | 1.2100 | 1.2100 | 1.2100 | 30,319 |
| Sep. 20, 2021 | 1.2400 | 1.2400 | 1.1600 | 1.1900 | 1.1900 | 12,200 |
| Sep. 17, 2021 | 1.2200 | 1.2400 | 1.2100 | 1.2400 | 1.2400 | 25,048 |
| Sep. 16, 2021 | 1.3400 | 1.3400 | 1.2300 | 1.2400 | 1.2400 | 41,258 |
| Sep. 15, 2021 | 1.2900 | 1.3400 | 1.2900 | 1.3400 | 1.3400 | 24,219 |
| Sep. 14, 2021 | 1.3000 | 1.3400 | 1.2200 | 1.2200 | 1.2200 | 72,567 |
| Sep. 13, 2021 | 1.2900 | 1.3100 | 1.2800 | 1.3000 | 1.3000 | 9,175 |
| Sep. 10, 2021 | 1.3100 | 1.3100 | 1.2900 | 1.2900 | 1.2900 | 7,841 |
| Sep. 09, 2021 | 1.3200 | 1.3900 | 1.3200 | 1.3600 | 1.3600 | 11,475 |
| Sep. 08, 2021 | 1.3400 | 1.3400 | 1.3200 | 1.3200 | 1.3200 | 7,200 |
| Sep. 07, 2021 | 1.3900 | 1.3900 | 1.3100 | 1.3200 | 1.3200 | 23,538 |
| Sep. 03, 2021 | 1.3200 | 1.3800 | 1.3200 | 1.3300 | 1.3300 | 18,300 |
| Sep. 02, 2021 | 1.3600 | 1.3800 | 1.3000 | 1.3700 | 1.3700 | 31,950 |
| Sep. 01, 2021 | 1.3800 | 1.3800 | 1.3600 | 1.3600 | 1.3600 | 2,865 |
| Aug. 31, 2021 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 5,000 |
| Aug. 30, 2021 | 1.3600 | 1.3900 | 1.3400 | 1.3900 | 1.3900 | 30,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
