Canada markets closed

Horizonte Minerals Plc (HZM.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
2.3800+0.0300 (+1.28%)
At close: 11:48AM EDT
Time Period:
Mar 21, 2022 - Mar 21, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 21, 20232.36002.38002.36002.38002.3800505
Mar 20, 20232.35002.35002.35002.35002.3500300
Mar 17, 20232.39002.39002.39002.39002.3900-
Mar 16, 20232.38002.39002.38002.39002.390013,200
Mar 15, 20232.38002.39002.30002.39002.39002,300
Mar 14, 20232.48002.48002.48002.48002.4800-
Mar 13, 20232.48002.48002.48002.48002.4800800
Mar 10, 20232.52002.54002.32002.44002.44002,000
Mar 09, 20232.51002.57002.51002.55002.55003,600
Mar 08, 20232.47002.48002.45002.48002.48009,500
Mar 07, 20232.48002.51002.48002.51002.510011,200
Mar 06, 20232.46002.50002.44002.49002.490030,100
Mar 03, 20232.44002.62002.42002.47002.470023,600
Mar 02, 20232.44002.44002.30002.44002.440042,000
Mar 01, 20232.49002.51002.49002.51002.510035,000
Feb 28, 20232.52002.52002.46002.52002.52006,500
Feb 27, 20232.50002.67002.45002.53002.530013,400
Feb 24, 20232.49002.50002.45002.45002.450059,400
Feb 23, 20232.49002.57002.49002.57002.570043,300
Feb 22, 20232.55002.56002.55002.55002.5500800
Feb 21, 20232.50002.55002.50002.55002.55005,600
Feb 17, 20232.60002.60002.60002.60002.6000-
Feb 16, 20232.50002.60002.50002.60002.60002,000
Feb 15, 20232.54002.55002.52002.55002.55001,600
Feb 14, 20232.49002.49002.49002.49002.4900-
Feb 13, 20232.49002.49002.49002.49002.4900-
Feb 10, 20232.45002.49002.45002.49002.49002,700
Feb 09, 20232.51002.51002.51002.51002.5100100
Feb 08, 20232.55002.55002.55002.55002.5500300
Feb 07, 20232.52002.52002.52002.52002.5200200
Feb 06, 20232.54002.54002.48002.50002.50001,200
Feb 03, 20232.61002.65002.55002.55002.5500167,900
Feb 02, 20232.42002.60002.42002.60002.600029,600
Feb 01, 20232.39002.42002.39002.42002.42001,500
Jan 31, 20232.27002.27002.27002.27002.2700100
Jan 30, 20232.29002.29002.24002.27002.27004,500
Jan 27, 20232.18002.18002.18002.18002.1800-
Jan 26, 20232.18002.18002.16002.18002.180012,500
Jan 25, 20232.38002.38002.18002.18002.180024,300
Jan 24, 20232.30002.30002.22002.22002.2200900
Jan 23, 20232.27002.27002.19002.19002.19001,700
Jan 20, 20232.24002.29002.19002.29002.2900600
Jan 19, 20232.30002.30002.20002.20002.200014,900
Jan 18, 20232.31002.31002.31002.31002.3100500
Jan 17, 20232.32002.32002.32002.32002.3200100
Jan 16, 20232.23002.23002.23002.23002.2300-
Jan 13, 20232.23002.23002.23002.23002.2300600
Jan 12, 20232.25002.30002.25002.30002.3000200
Jan 11, 20232.30002.32002.25002.25002.250022,300
Jan 10, 20232.24002.24002.24002.24002.2400200
Jan 09, 20232.40002.40002.24002.34002.340029,700
Jan 06, 20232.35002.35002.35002.35002.3500-
Jan 05, 20232.40002.55002.35002.35002.35007,200
Jan 04, 20232.34002.45002.34002.45002.45001,200
Jan 03, 20232.41002.55002.39002.48002.48005,100
Dec 30, 20222.36002.41002.36002.41002.4100800
Dec 29, 20222.30002.33002.30002.33002.3300700
Dec 28, 20222.54002.54002.33002.33002.33004,800
Dec 23, 20222.29002.53002.29002.52002.5200400
Dec 22, 20222.30002.30002.30002.30002.3000500
Dec 21, 20222.38002.38002.38002.38002.38001,000
Dec 20, 20222.26002.26002.26002.26002.2600100
Dec 19, 20222.38002.38002.25002.36002.36004,400
Dec 16, 20222.37002.39002.25002.25002.250043,500
Dec 15, 20222.37002.37002.33002.33002.33002,500
Dec 14, 20222.45002.45002.36002.40002.40008,200
Dec 13, 20222.40002.60002.38002.60002.600023,200
Dec 12, 20222.44002.55002.38002.55002.550020,300
Dec 09, 20222.33002.48002.33002.44002.440035,300
Dec 08, 20222.29002.29002.29002.29002.29002,100
Dec 07, 20222.22002.22002.21002.21002.21002,000
Dec 06, 20222.12002.23002.12002.14002.140043,100
Dec 05, 20222.10002.10002.06002.06002.06009,000
Dec 02, 20222.02002.09002.02002.08002.080016,900
Dec 01, 20222.05002.05001.98001.98001.98001,300
Nov 30, 20222.12002.12001.94001.95001.950018,300
Nov 29, 20221.80002.43001.80002.05002.050022,800
Nov 28, 20221.69001.70001.69001.69001.69007,300
Nov 25, 20221.65001.65001.65001.65001.65006,800
Nov 24, 20221.62001.62001.62001.62001.6200300
Nov 23, 20221.69001.69001.67001.67001.67001,100
Nov 22, 20221.61001.61001.61001.61001.6100300
Nov 21, 20221.60001.60001.56001.58001.5800358,000
Nov 18, 20221.55001.60001.55001.60001.60006,300
Nov 17, 20221.50001.50001.50001.50001.50005,000
Nov 16, 20221.49001.49001.49001.49001.49001,000
Nov 15, 20221.50001.50001.50001.50001.500010,100
Nov 14, 20221.49001.50001.49001.50001.50005,000
Nov 11, 20221.42001.42001.42001.42001.4200-
Nov 10, 20221.41001.42001.41001.42001.42004,200
Nov 09, 20221.39001.41001.39001.41001.41007,500
Nov 08, 20221.34001.34001.34001.34001.34003,700
Nov 07, 20221.30001.34001.30001.34001.340041,700
Nov 04, 20221.31001.32001.30001.30001.300017,500
Nov 03, 20221.32001.32001.32001.32001.32002,800
Nov 02, 20221.34001.34001.33001.33001.330023,200
Nov 01, 20221.34001.34001.32001.33001.33003,100
Oct 31, 20221.36001.36001.34001.35001.3500105,700
Oct 28, 20221.36001.36001.36001.36001.36001,900
Oct 27, 20221.38001.39001.38001.39001.3900900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...