Canada Markets closed

Heatherdale Resources Ltd. (HTR.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.95000.0000 (0.00%)
At close: 12:17PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Nov. 27, 20200.90000.95000.90000.95000.95004,000
Nov. 26, 20200.91000.91000.85000.85000.850022,000
Nov. 25, 20200.98000.98000.93000.93000.930011,200
Nov. 24, 20200.99000.99000.99000.99000.9900-
Nov. 23, 20201.00001.00000.95000.99000.990016,700
Nov. 20, 20201.05001.06000.93000.93000.930061,300
Nov. 19, 20201.02001.04001.00001.00001.000017,000
Nov. 18, 20201.05001.05001.02001.02001.020011,800
Nov. 17, 20201.06001.06001.05001.05001.050019,100
Nov. 16, 20201.09001.09001.05001.09001.090023,000
Nov. 13, 20201.05001.05001.05001.05001.050022,200
Nov. 12, 20201.05001.05001.00001.00001.000022,400
Nov. 11, 20201.00001.05001.00001.05001.05009,100
Nov. 10, 20201.05001.05001.00001.00001.000032,700
Nov. 09, 20201.04001.05001.04001.05001.050037,500
Nov. 06, 20200.95001.10000.95001.04001.0400124,600
Nov. 05, 20200.90000.94000.89000.94000.940059,900
Nov. 04, 20200.89000.90000.89000.90000.900018,900
Nov. 03, 20200.85000.89000.85000.89000.89009,400
Nov. 02, 20200.85000.85000.85000.85000.85002,200
Oct. 30, 20200.87000.90000.85000.85000.850015,000
Oct. 29, 20200.85000.87000.85000.87000.870019,000
Oct. 28, 20200.85000.85000.85000.85000.85009,700
Oct. 27, 20200.93000.93000.93000.93000.9300-
Oct. 26, 20200.93000.93000.93000.93000.9300500
Oct. 23, 20200.90000.90000.90000.90000.90002,500
Oct. 22, 20200.82000.82000.82000.82000.82003,000
Oct. 21, 20200.80000.80000.80000.80000.8000-
Oct. 20, 20200.80000.80000.80000.80000.8000-
Oct. 19, 20200.80000.80000.80000.80000.8000400
Oct. 16, 20200.80000.80000.80000.80000.80003,500
Oct. 15, 20200.85000.85000.85000.85000.8500-
Oct. 14, 20200.85000.85000.85000.85000.8500600
Oct. 13, 20200.88000.88000.88000.88000.8800-
Oct. 09, 20200.89000.89000.88000.88000.88004,600
Oct. 08, 20200.80000.80000.75000.75000.75004,300
Oct. 07, 20200.82000.82000.82000.82000.82007,300
Oct. 06, 20200.82000.82000.80000.82000.820027,000
Oct. 05, 20200.82000.82000.82000.82000.82001,000
Oct. 02, 20200.88000.88000.88000.88000.88001,000
Oct. 01, 20200.85000.85000.85000.85000.85006,700
Sep. 30, 20200.90000.90000.90000.90000.90001,000
Sep. 29, 20200.85000.85000.85000.85000.85008,100
Sep. 28, 20200.90000.90000.85000.85000.850010,000
Sep. 25, 20200.90000.90000.90000.90000.90005,500
Sep. 24, 20200.95000.95000.95000.95000.95004,100
Sep. 23, 20201.00001.00000.95000.95000.950033,500
Sep. 22, 20201.02001.03001.00001.00001.000062,400
Sep. 21, 20201.08001.08001.00001.02001.020030,600
Sep. 18, 20201.02001.10001.02001.05001.050062,800
Sep. 17, 20200.99001.03000.99001.02001.02006,500
Sep. 16, 20201.02001.02001.01001.01001.01009,700
Sep. 15, 20201.01001.01001.00001.00001.00007,600
Sep. 14, 20201.00001.00001.00001.00001.0000-
Sep. 11, 20201.00001.00001.00001.00001.000016,400
Sep. 10, 20201.04001.05001.00001.00001.0000111,200
Sep. 09, 20201.05001.10001.05001.10001.100012,400
Sep. 08, 20201.00001.00001.00001.00001.000021,100
Sep. 04, 20201.02001.02001.02001.02001.02003,500
Sep. 03, 20201.02001.02001.02001.02001.0200-
Sep. 02, 20201.01001.13001.01001.02001.020012,000
Sep. 01, 20201.15001.15001.07001.07001.07006,500
Aug. 31, 20201.20001.20001.15001.15001.150011,600
Aug. 31, 20201:5 Stock Split
Aug. 28, 20201.10001.15001.05001.15001.150017,000
Aug. 27, 20201.10001.20001.10001.10001.10003,700
Aug. 26, 20201.05001.10001.00001.10001.10009,200
Aug. 25, 20201.10001.10001.00001.00001.000025,800
Aug. 24, 20201.10001.10001.05001.05001.05009,400
Aug. 21, 20201.05001.10001.05001.10001.100011,800
Aug. 20, 20201.10001.10001.05001.05001.050017,600
Aug. 19, 20201.25001.25001.10001.10001.100034,100
Aug. 18, 20201.30001.35001.15001.15001.150027,300
Aug. 17, 20201.20001.30001.20001.30001.300043,000
Aug. 14, 20201.15001.20001.15001.20001.20006,100
Aug. 13, 20201.05001.15001.05001.10001.100071,200
Aug. 12, 20201.05001.10001.05001.05001.050057,300
Aug. 11, 20201.05001.05001.00001.00001.000053,700
Aug. 10, 20201.05001.10001.05001.05001.050062,000
Aug. 07, 20201.00001.15000.95001.05001.050065,300
Aug. 06, 20201.05001.05000.95000.95000.9500158,400
Aug. 05, 20200.95001.05000.95000.95000.950028,000
Aug. 04, 20201.00001.05000.95000.95000.95005,100
Jul. 31, 20201.05001.05001.00001.00001.00004,000
Jul. 30, 20201.10001.10001.00001.00001.000012,600
Jul. 29, 20201.15001.15001.10001.10001.100017,100
Jul. 28, 20201.05001.15001.05001.15001.150030,800
Jul. 27, 20201.20001.20001.05001.05001.05002,300
Jul. 24, 20201.15001.25001.00001.25001.250074,300
Jul. 23, 20201.20001.20001.20001.20001.20001,000
Jul. 22, 20201.10001.10001.10001.10001.1000-
Jul. 21, 20201.15001.15001.10001.10001.100039,400
Jul. 20, 20201.05001.05001.05001.05001.0500-
Jul. 17, 20201.05001.05001.05001.05001.05005,600
Jul. 16, 20201.05001.05001.00001.00001.00004,000
Jul. 15, 20201.00001.00000.90000.90000.9000140,400
Jul. 14, 20201.00001.00001.00001.00001.0000700
Jul. 13, 20201.05001.05001.00001.00001.00009,500
Jul. 10, 20201.20001.20001.05001.15001.150072,200
Jul. 09, 20201.20001.25001.20001.25001.250051,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...