Canada markets open in 6 hours 26 minutes

Horizonte Minerals Plc (HZM.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
0.14000.0000 (0.00%)
At close: 9:39AM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 06, 20210.14000.14000.14000.14000.14002,000
May 05, 20210.14500.14500.14000.14000.1400140,500
May 04, 20210.14500.14500.14500.14500.14501,800
May 03, 20210.14000.15000.14000.15000.1500201,600
Apr. 30, 20210.14000.14000.14000.14000.140010,000
Apr. 29, 20210.14500.14500.14500.14500.14502,000
Apr. 28, 20210.14000.14000.14000.14000.1400-
Apr. 27, 20210.14000.14000.14000.14000.140067,000
Apr. 26, 20210.14000.14000.14000.14000.140012,600
Apr. 23, 20210.13000.15000.12500.14500.1450456,500
Apr. 22, 20210.13000.13000.13000.13000.130028,700
Apr. 21, 20210.13000.13000.13000.13000.1300500,000
Apr. 20, 20210.13500.13500.12500.13000.1300388,200
Apr. 19, 20210.13500.13500.13500.13500.1350174,000
Apr. 16, 20210.14000.14000.14000.14000.1400377,500
Apr. 15, 20210.14000.14000.14000.14000.140045,000
Apr. 14, 20210.13500.14000.13500.14000.1400260,500
Apr. 13, 20210.14000.14000.14000.14000.140012,000
Apr. 12, 20210.14000.14500.14000.14000.1400477,800
Apr. 09, 20210.14500.14500.14000.14000.14001,205,800
Apr. 08, 20210.14000.14000.14000.14000.1400461,500
Apr. 07, 20210.14000.14000.13000.14000.140011,600
Apr. 06, 20210.14500.14500.14000.14000.1400729,500
Apr. 05, 20210.13500.15500.13500.15000.1500428,700
Apr. 01, 20210.13500.13500.13500.13500.135015,000
Mar. 31, 20210.13500.13500.13500.13500.1350-
Mar. 30, 20210.13500.13500.13500.13500.135013,100
Mar. 29, 20210.13000.13000.13000.13000.130010,000
Mar. 26, 20210.12500.12500.12500.12500.1250-
Mar. 25, 20210.13000.13000.12500.12500.1250113,000
Mar. 24, 20210.13000.13000.13000.13000.130014,000
Mar. 23, 20210.13000.13000.13000.13000.130047,500
Mar. 22, 20210.13000.13000.13000.13000.1300-
Mar. 19, 20210.13000.13000.13000.13000.1300500
Mar. 18, 20210.12500.12500.12500.12500.1250-
Mar. 17, 20210.12500.12500.12500.12500.125033,500
Mar. 16, 20210.12500.12500.12500.12500.125024,500
Mar. 15, 20210.12500.12500.12500.12500.1250194,500
Mar. 12, 20210.13000.13000.12500.13000.130020,500
Mar. 11, 20210.13000.13000.13000.13000.130040,000
Mar. 10, 20210.13000.13000.13000.13000.130010,000
Mar. 09, 20210.12500.12500.12500.12500.1250-
Mar. 08, 20210.12500.12500.12000.12500.125071,400
Mar. 05, 20210.13000.13000.12500.12500.125048,000
Mar. 04, 20210.13000.13000.10000.12000.12001,365,800
Mar. 03, 20210.13000.13000.12000.13000.1300468,800
Mar. 02, 20210.14000.14000.13500.14000.140010,300
Mar. 01, 20210.14000.14000.13000.14000.1400321,600
Feb. 26, 20210.14000.14000.13500.14000.1400144,800
Feb. 25, 20210.13500.14500.13500.14500.145070,100
Feb. 24, 20210.14500.14500.14000.14500.1450159,000
Feb. 23, 20210.15000.15000.14500.15000.1500443,000
Feb. 22, 20210.15000.16000.14500.16000.1600178,100
Feb. 19, 20210.15000.15500.15000.15000.15001,894,900
Feb. 18, 20210.16500.16500.16500.16500.165025,000
Feb. 17, 20210.17000.17000.16500.16500.1650117,100
Feb. 16, 20210.16000.16500.15000.16500.1650438,300
Feb. 12, 20210.15500.15500.15500.15500.15502,000
Feb. 11, 20210.15500.15500.15500.15500.15505,000
Feb. 10, 20210.16000.16000.15000.15500.1550126,500
Feb. 09, 20210.15000.16000.14500.16000.160090,700
Feb. 08, 20210.15000.16000.15000.15000.1500106,500
Feb. 05, 20210.16000.16000.15000.15000.150062,600
Feb. 04, 20210.14500.16000.14500.16000.160019,600
Feb. 03, 20210.15000.15000.14500.14500.145017,000
Feb. 02, 20210.16000.16000.14500.15000.150096,500
Feb. 01, 20210.15000.15000.14500.15000.150055,500
Jan. 29, 20210.15000.15000.14000.14500.145054,000
Jan. 28, 20210.14500.14500.14000.14500.145023,500
Jan. 27, 20210.16000.16000.14500.14500.1450103,300
Jan. 26, 20210.16500.16500.16500.16500.165061,000
Jan. 25, 20210.16500.16500.16500.16500.165093,900
Jan. 22, 20210.16000.16500.16000.16500.165027,500
Jan. 21, 20210.16500.16500.16000.16000.160034,700
Jan. 20, 20210.16500.16500.16500.16500.165020,000
Jan. 19, 20210.15000.15500.15000.15000.150025,600
Jan. 18, 20210.15500.15500.15500.15500.1550196,000
Jan. 15, 20210.15500.15500.15000.15000.1500162,700
Jan. 14, 20210.16500.16500.15000.15000.150013,500
Jan. 13, 20210.16500.16500.16500.16500.1650223,000
Jan. 12, 20210.17500.17500.16000.16000.1600118,400
Jan. 11, 20210.15500.17000.15000.16000.1600259,900
Jan. 08, 20210.15000.16000.15000.16000.1600317,600
Jan. 07, 20210.14000.14000.14000.14000.1400110,000
Jan. 06, 20210.14500.14500.14000.14000.140074,000
Jan. 05, 20210.13500.14000.13500.14000.1400132,500
Jan. 04, 20210.13500.13500.13000.13500.1350156,000
Dec. 31, 20200.13000.13000.13000.13000.13001,500
Dec. 30, 20200.13500.13500.13000.13000.130036,500
Dec. 29, 20200.13000.13000.12500.13000.13006,800
Dec. 24, 20200.13000.13500.13000.13500.135018,000
Dec. 23, 20200.11500.12000.11500.12000.1200129,500
Dec. 22, 20200.12000.12000.11500.11500.115055,000
Dec. 21, 20200.11000.11000.11000.11000.11003,500
Dec. 18, 20200.12000.12500.12000.12000.1200860,800
Dec. 17, 20200.11500.12000.11500.12000.120026,300
Dec. 16, 20200.11500.11500.11000.11500.115011,200
Dec. 15, 20200.11500.11500.11500.11500.115022,000
Dec. 14, 20200.12000.12000.12000.12000.12001,000
Dec. 11, 20200.12500.12500.11000.11000.110024,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...