HighGold Mining Inc. (HIGH.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.3300

-0.0200

(-5.71%)

At close: 03:13PM EDT

Time Period:

Apr 17, 2023 - Apr 17, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 17, 2024	0.3500	0.3500	0.3300	0.3300	0.3300	31,660
Apr 16, 2024	0.3300	0.3500	0.3300	0.3500	0.3500	229,599
Apr 15, 2024	0.3300	0.3500	0.3150	0.3400	0.3400	120,450
Apr 12, 2024	0.3300	0.3350	0.3300	0.3300	0.3300	45,000
Apr 11, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	88,499
Apr 10, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	500
Apr 09, 2024	0.3200	0.3550	0.3200	0.3400	0.3400	32,570
Apr 08, 2024	0.3450	0.3600	0.3400	0.3400	0.3400	46,383
Apr 05, 2024	0.3400	0.3525	0.3300	0.3500	0.3500	147,664
Apr 04, 2024	0.3400	0.3500	0.3300	0.3450	0.3450	49,550
Apr 03, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	63,084
Apr 02, 2024	0.3650	0.3650	0.3500	0.3550	0.3550	72,500
Apr 01, 2024	0.3200	0.3600	0.3100	0.3400	0.3400	189,252
Mar 28, 2024	0.2800	0.3000	0.2800	0.3000	0.3000	52,567
Mar 27, 2024	0.2700	0.2750	0.2550	0.2750	0.2750	82,500
Mar 26, 2024	0.2750	0.2750	0.2550	0.2600	0.2600	194,000
Mar 25, 2024	0.2650	0.2750	0.2650	0.2750	0.2750	9,550
Mar 22, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	18,500
Mar 21, 2024	0.2800	0.2850	0.2700	0.2700	0.2700	44,900
Mar 20, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	-
Mar 19, 2024	0.2850	0.2850	0.2700	0.2700	0.2700	56,700
Mar 18, 2024	0.2800	0.2850	0.2800	0.2800	0.2800	120,750
Mar 15, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	12,000
Mar 14, 2024	0.2800	0.3000	0.2800	0.3000	0.3000	48,025
Mar 13, 2024	0.2800	0.2800	0.2600	0.2800	0.2800	31,220
Mar 12, 2024	0.2900	0.2900	0.2800	0.2800	0.2800	15,638
Mar 11, 2024	0.3050	0.3050	0.2950	0.2950	0.2950	4,645
Mar 08, 2024	0.2900	0.3000	0.2900	0.2950	0.2950	48,910
Mar 07, 2024	0.2900	0.2900	0.2800	0.2800	0.2800	5,189
Mar 06, 2024	0.2550	0.2950	0.2550	0.2900	0.2900	106,966
Mar 05, 2024	0.2600	0.2700	0.2600	0.2600	0.2600	113,500
Mar 04, 2024	0.2300	0.3000	0.2300	0.2450	0.2450	166,767
Mar 01, 2024	0.2450	0.2450	0.2200	0.2450	0.2450	89,736
Feb 29, 2024	0.2400	0.2400	0.2300	0.2300	0.2300	32,851
Feb 28, 2024	0.2200	0.2400	0.2050	0.2250	0.2250	112,300
Feb 27, 2024	0.2350	0.2350	0.2150	0.2200	0.2200	13,000
Feb 26, 2024	0.2200	0.2250	0.2200	0.2250	0.2250	2,500
Feb 23, 2024	0.2250	0.2300	0.2250	0.2250	0.2250	89,936
Feb 22, 2024	0.2400	0.2400	0.2150	0.2250	0.2250	77,186
Feb 21, 2024	0.2350	0.2400	0.2350	0.2400	0.2400	94,786
Feb 20, 2024	0.2400	0.2400	0.2300	0.2350	0.2350	85,220
Feb 16, 2024	0.2550	0.2650	0.2550	0.2650	0.2650	17,988
Feb 15, 2024	0.2400	0.2550	0.2400	0.2500	0.2500	44,559
Feb 14, 2024	0.2400	0.2400	0.2400	0.2400	0.2400	-
Feb 13, 2024	0.2350	0.2400	0.2250	0.2400	0.2400	74,050
Feb 12, 2024	0.2400	0.2500	0.2300	0.2500	0.2500	62,000
Feb 09, 2024	0.2350	0.2600	0.2350	0.2600	0.2600	30,750
Feb 08, 2024	0.2750	0.2750	0.2600	0.2600	0.2600	72,500
Feb 07, 2024	0.2800	0.2800	0.2700	0.2700	0.2700	26,802
Feb 06, 2024	0.2750	0.2750	0.2750	0.2750	0.2750	21,000
Feb 05, 2024	0.2800	0.2800	0.2750	0.2750	0.2750	77,810
Feb 02, 2024	0.3050	0.3050	0.2900	0.2900	0.2900	20,530
Feb 01, 2024	0.2850	0.2900	0.2800	0.2900	0.2900	65,960
Jan 31, 2024	0.2850	0.2850	0.2750	0.2850	0.2850	10,533
Jan 30, 2024	0.2750	0.2850	0.2750	0.2850	0.2850	49,320
Jan 29, 2024	0.2850	0.2900	0.2800	0.2800	0.2800	23,200
Jan 26, 2024	0.2750	0.2850	0.2750	0.2850	0.2850	6,221
Jan 25, 2024	0.2750	0.2850	0.2750	0.2850	0.2850	14,574
Jan 24, 2024	0.2900	0.2900	0.2800	0.2850	0.2850	40,475
Jan 23, 2024	0.2950	0.3000	0.2950	0.3000	0.3000	10,900
Jan 22, 2024	0.3050	0.3050	0.3000	0.3000	0.3000	16,400
Jan 19, 2024	0.3150	0.3150	0.3150	0.3150	0.3150	5,300
Jan 18, 2024	0.3000	0.3250	0.3000	0.3000	0.3000	31,700
Jan 17, 2024	0.3100	0.3150	0.3100	0.3150	0.3150	18,500
Jan 16, 2024	0.3000	0.3100	0.3000	0.3100	0.3100	4,703
Jan 15, 2024	0.3150	0.3150	0.3050	0.3150	0.3150	8,125
Jan 12, 2024	0.3200	0.3200	0.2800	0.3100	0.3100	361,010
Jan 11, 2024	0.3200	0.3250	0.3100	0.3200	0.3200	31,400
Jan 10, 2024	0.3300	0.3300	0.3200	0.3200	0.3200	4,100
Jan 09, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
Jan 08, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	500
Jan 05, 2024	0.3350	0.3350	0.3350	0.3350	0.3350	-
Jan 04, 2024	0.3300	0.3350	0.3300	0.3350	0.3350	1,250
Jan 03, 2024	0.3300	0.3300	0.3250	0.3250	0.3250	35,750
Jan 02, 2024	0.3400	0.3500	0.3400	0.3500	0.3500	2,000
Dec 29, 2023	0.3450	0.3500	0.3300	0.3400	0.3400	61,075
Dec 28, 2023	0.3350	0.3500	0.3350	0.3400	0.3400	1,500
Dec 27, 2023	0.3500	0.3500	0.3400	0.3500	0.3500	56,245
Dec 22, 2023	0.3550	0.3550	0.3350	0.3500	0.3500	25,650
Dec 21, 2023	0.3400	0.3500	0.3300	0.3300	0.3300	182,600
Dec 20, 2023	0.3400	0.3550	0.3350	0.3350	0.3350	43,170
Dec 19, 2023	0.3300	0.3500	0.3300	0.3400	0.3400	59,206
Dec 18, 2023	0.3250	0.3250	0.3100	0.3150	0.3150	39,000
Dec 15, 2023	0.3200	0.3300	0.3200	0.3250	0.3250	51,500
Dec 14, 2023	0.3350	0.3350	0.3150	0.3150	0.3150	33,000
Dec 13, 2023	0.3150	0.3300	0.3150	0.3300	0.3300	24,862
Dec 12, 2023	0.3050	0.3200	0.3000	0.3000	0.3000	99,500
Dec 11, 2023	0.3100	0.3100	0.2950	0.2950	0.2950	113,016
Dec 08, 2023	0.3050	0.3100	0.3050	0.3100	0.3100	23,400
Dec 07, 2023	0.3200	0.3300	0.3100	0.3100	0.3100	65,391
Dec 06, 2023	0.3500	0.3500	0.3150	0.3150	0.3150	50,477
Dec 05, 2023	0.3450	0.3500	0.3350	0.3500	0.3500	39,100
Dec 04, 2023	0.3750	0.3800	0.3500	0.3550	0.3550	201,171
Dec 01, 2023	0.3600	0.3750	0.3500	0.3500	0.3500	43,785
Nov 30, 2023	0.3500	0.3600	0.3500	0.3550	0.3550	32,598
Nov 29, 2023	0.3350	0.3600	0.3350	0.3500	0.3500	31,049
Nov 28, 2023	0.3200	0.3300	0.3200	0.3300	0.3300	93,035
Nov 27, 2023	0.3100	0.3300	0.3100	0.3200	0.3200	41,687
Nov 24, 2023	0.2800	0.3150	0.2800	0.3000	0.3000	133,930
Nov 23, 2023	0.2700	0.2800	0.2700	0.2800	0.2800	17,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,656.05+13.18(+0.06%)

S&P 5005,022.21-29.20(-0.58%)

DOW37,753.31-45.66(-0.12%)

CAD/USD0.7265+0.0002(+0.02%)

CRUDE OIL82.71+0.02(+0.02%)

Bitcoin CAD84,727.78-3,411.59(-3.87%)

HighGold Mining Inc. (HIGH.V)

S&P/TSX
21,656.05
+13.18(+0.06%)

S&P 500
5,022.21
-29.20(-0.58%)

DOW
37,753.31
-45.66(-0.12%)

CAD/USD
0.7265
+0.0002(+0.02%)

CRUDE OIL
82.71
+0.02(+0.02%)

Bitcoin CAD
84,727.78
-3,411.59(-3.87%)