Happy Creek Minerals Ltd. (HPY.V)
TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
At close: 03:44PM EST
Time Period:
Nov 30, 2022 - Nov 30, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 29, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| Nov 28, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| Nov 27, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 48,000 |
| Nov 24, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 1,300 |
| Nov 23, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 393,000 |
| Nov 22, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| Nov 21, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 105,000 |
| Nov 20, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| Nov 17, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 199,500 |
| Nov 16, 2023 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 226,000 |
| Nov 15, 2023 | 0.0500 | 0.0500 | 0.0400 | 0.0400 | 0.0400 | 200,000 |
| Nov 14, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| Nov 13, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 8,300 |
| Nov 10, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 172,000 |
| Nov 09, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| Nov 08, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| Nov 07, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 65,000 |
| Nov 06, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 71,200 |
| Nov 03, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| Nov 02, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 844,000 |
| Nov 01, 2023 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 206,500 |
| Oct 31, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| Oct 30, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 7,000 |
| Oct 27, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| Oct 26, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| Oct 25, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 1,300 |
| Oct 24, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 330,000 |
| Oct 23, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 204,000 |
| Oct 20, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 543,000 |
| Oct 19, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 182,000 |
| Oct 18, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| Oct 17, 2023 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 39,000 |
| Oct 16, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 1,000 |
| Oct 13, 2023 | 0.0800 | 0.0800 | 0.0600 | 0.0700 | 0.0700 | 300,400 |
| Oct 12, 2023 | 0.0400 | 0.0800 | 0.0400 | 0.0800 | 0.0800 | 1,108,800 |
| Oct 11, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 300 |
| Oct 10, 2023 | 0.0500 | 0.0500 | 0.0400 | 0.0400 | 0.0400 | 143,000 |
| Oct 06, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| Oct 05, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 170,000 |
| Oct 04, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| Oct 03, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| Oct 02, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 25,000 |
| Sept 29, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 10,000 |
| Sept 28, 2023 | 0.0500 | 0.0600 | 0.0400 | 0.0600 | 0.0600 | 106,000 |
| Sept 27, 2023 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 136,000 |
| Sept 26, 2023 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 69,000 |
| Sept 25, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| Sept 22, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 205,600 |
| Sept 21, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 200 |
| Sept 20, 2023 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 45,700 |
| Sept 19, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 27,000 |
| Sept 18, 2023 | 0.0500 | 0.0700 | 0.0500 | 0.0600 | 0.0600 | 79,000 |
| Sept 15, 2023 | 0.0700 | 0.0700 | 0.0300 | 0.0600 | 0.0600 | 385,500 |
| Sept 14, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 201,000 |
| Sept 13, 2023 | 0.0700 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 234,000 |
| Sept 12, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 87,000 |
| Sept 11, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 4,000 |
| Sept 08, 2023 | 0.0500 | 0.0700 | 0.0500 | 0.0700 | 0.0700 | 155,800 |
| Sept 07, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 89,500 |
| Sept 06, 2023 | 0.0400 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 200,000 |
| Sept 05, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| Sept 01, 2023 | 0.0400 | 0.0500 | 0.0400 | 0.0400 | 0.0400 | 100,000 |
| Aug 31, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 5,000 |
| Aug 30, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 129,000 |
| Aug 29, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 5,000 |
| Aug 28, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 117,000 |
| Aug 25, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 219,000 |
| Aug 24, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 10,000 |
| Aug 23, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 72,000 |
| Aug 22, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 70,000 |
| Aug 21, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Aug 18, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 5,000 |
| Aug 17, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 2,000 |
| Aug 16, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Aug 15, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 1,000 |
| Aug 14, 2023 | 0.0200 | 0.0300 | 0.0200 | 0.0300 | 0.0300 | 9,600 |
| Aug 11, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Aug 10, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 6,000 |
| Aug 09, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Aug 08, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Aug 04, 2023 | 0.0200 | 0.0300 | 0.0200 | 0.0300 | 0.0300 | 90,600 |
| Aug 03, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 72,000 |
| Aug 02, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Aug 01, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Jul 31, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Jul 28, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Jul 27, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 1,000 |
| Jul 26, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Jul 25, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 1,400 |
| Jul 24, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Jul 21, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 100 |
| Jul 20, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Jul 19, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 47,000 |
| Jul 18, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 33,000 |
| Jul 17, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Jul 14, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Jul 13, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Jul 12, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Jul 11, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Jul 10, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 75,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.