Halcones Precious Metals Corp. (HPM.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.0300

+0.0050

(+20.00%)

At close: 09:41AM EDT

Time Period:

May 22, 2023 - May 22, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 22, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	110,000
May 21, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	604,700
May 17, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	100,000
May 16, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
May 15, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	729,000
May 14, 2024	0.0300	0.0300	0.0250	0.0300	0.0300	502,000
May 13, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	13,700
May 10, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	382,000
May 09, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	100,000
May 08, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	100,000
May 07, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	765,000
May 06, 2024	0.0200	0.0350	0.0200	0.0350	0.0350	1,988,000
May 03, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	440,000
May 02, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	461,000
May 01, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 30, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 29, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	242,000
Apr 26, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Apr 25, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Apr 24, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Apr 23, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	7,000
Apr 22, 2024	0.0200	0.0200	0.0150	0.0150	0.0150	37,000
Apr 19, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 18, 2024	0.0250	0.0250	0.0200	0.0200	0.0200	156,000
Apr 17, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Apr 16, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	7,000
Apr 15, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Apr 12, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Apr 11, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Apr 10, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Apr 09, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Apr 08, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Apr 05, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Apr 04, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Apr 03, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Apr 02, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Apr 01, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 28, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 27, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	368,000
Mar 26, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 25, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 22, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 21, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 20, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 19, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	4,000
Mar 18, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 15, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	162,000
Mar 14, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 13, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 12, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 11, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 08, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 07, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 06, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	60,000
Mar 05, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	86,000
Mar 04, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 01, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	3,053
Feb 29, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Feb 28, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Feb 27, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Feb 26, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	155,000
Feb 23, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 22, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	50,000
Feb 21, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 20, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 16, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 15, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	240,000
Feb 14, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Feb 13, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Feb 12, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Feb 09, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Feb 08, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Feb 07, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Feb 06, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Feb 05, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Feb 02, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Feb 01, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jan 31, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jan 30, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jan 29, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jan 26, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	42,000
Jan 25, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	827,000
Jan 24, 2024	0.0350	0.0350	0.0250	0.0250	0.0250	75,000
Jan 23, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 22, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	110,000
Jan 19, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	132,000
Jan 18, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jan 17, 2024	0.0500	0.0500	0.0350	0.0350	0.0350	211,000
Jan 16, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	14,000
Jan 15, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	140,000
Jan 12, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jan 11, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jan 10, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	93,000
Jan 09, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Jan 08, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	40,000
Jan 05, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Jan 04, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Jan 03, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Jan 02, 2024	0.0550	0.0600	0.0550	0.0600	0.0600	29,000
Dec 29, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,346.76-121.40(-0.54%)

S&P 5005,307.01-14.40(-0.27%)

DOW39,671.04-201.95(-0.51%)

CAD/USD0.7305-0.0001(-0.01%)

CRUDE OIL76.97-0.60(-0.77%)

Bitcoin CAD95,117.23-817.60(-0.85%)

Halcones Precious Metals Corp. (HPM.V)

S&P/TSX
22,346.76
-121.40(-0.54%)

S&P 500
5,307.01
-14.40(-0.27%)

DOW
39,671.04
-201.95(-0.51%)

CAD/USD
0.7305
-0.0001(-0.01%)

CRUDE OIL
76.97
-0.60(-0.77%)

Bitcoin CAD
95,117.23
-817.60(-0.85%)