Canada markets close in 5 hours 21 minutes

Horizonte Minerals Plc (HZM.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
0.00500.0000 (0.00%)
As of 09:30AM EDT. Market open.
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 17, 20240.00500.00500.00500.00500.0050-
May 16, 20240.00500.00500.00500.00500.0050-
May 15, 20240.00500.00500.00500.00500.00504,000
May 14, 20240.01000.01000.01000.01000.0100161,600
May 13, 20240.01000.01000.01000.01000.0100225,500
May 10, 20240.01000.01000.01000.01000.0100-
May 09, 20240.01000.01000.01000.01000.0100370,400
May 08, 20240.01000.01000.01000.01000.010051,000
May 07, 20240.01000.01000.00500.00500.005030,000
May 06, 20240.01000.01000.01000.01000.010015,200
May 03, 20240.01000.01000.01000.01000.0100131,100
May 02, 20240.01000.01000.01000.01000.010079,900
May 01, 20240.00500.00500.00500.00500.00501,900
Apr 30, 20240.00500.00500.00500.00500.005012,100
Apr 29, 20240.01000.01000.01000.01000.0100100,000
Apr 26, 20240.01000.01000.01000.01000.0100-
Apr 25, 20240.01000.01000.01000.01000.010077,000
Apr 24, 20240.00500.01000.00500.01000.01001,023,400
Apr 23, 20240.01000.01000.01000.01000.0100262,000
Apr 22, 20240.01000.01000.01000.01000.0100406,600
Apr 19, 20240.01000.01000.00500.01000.010015,400
Apr 18, 20240.01000.01000.01000.01000.010050,000
Apr 17, 20240.01000.01000.01000.01000.0100261,500
Apr 16, 20240.01000.01000.01000.01000.0100188,800
Apr 15, 20240.01500.01500.00500.01000.01005,843,200
Apr 12, 20240.04500.04500.04500.04500.045020,600
Apr 11, 20240.04500.04500.04500.04500.045021,200
Apr 10, 20240.04500.04500.04500.04500.0450142,000
Apr 09, 20240.04500.04500.04000.04000.040049,700
Apr 08, 20240.04500.04500.04500.04500.045075,700
Apr 05, 20240.04500.04500.04500.04500.0450115,100
Apr 04, 20240.04500.04500.04500.04500.045014,800
Apr 03, 20240.05000.05000.04000.04000.0400258,000
Apr 02, 20240.03500.06500.03500.06000.0600412,500
Apr 01, 20240.03500.03500.03500.03500.0350130,800
Mar 28, 20240.07000.07000.02500.03000.03001,367,300
Mar 27, 20240.07500.08000.07500.07500.0750133,700
Mar 26, 20240.07000.07000.07000.07000.070023,300
Mar 25, 20240.07000.07000.07000.07000.070024,000
Mar 22, 20240.06500.06500.06500.06500.06501,000
Mar 21, 20240.06500.06500.06500.06500.065014,000
Mar 20, 20240.06500.06500.06000.06500.065021,400
Mar 19, 20240.06500.06500.06500.06500.065092,700
Mar 18, 20240.06000.06000.06000.06000.0600219,300
Mar 15, 20240.06000.06000.05500.05500.055071,500
Mar 14, 20240.06000.06000.06000.06000.0600-
Mar 13, 20240.06000.06000.06000.06000.0600-
Mar 12, 20240.06000.06000.06000.06000.060027,200
Mar 11, 20240.06000.06000.06000.06000.060025,000
Mar 08, 20240.06500.06500.06000.06000.060063,000
Mar 07, 20240.06000.06000.06000.06000.06008,300
Mar 06, 20240.06500.06500.05500.06000.060026,600
Mar 05, 20240.06500.06500.06500.06500.065018,500
Mar 04, 20240.05000.05500.05000.05500.055031,500
Mar 01, 20240.06000.06000.05000.05000.0500351,600
Feb 29, 20240.06000.06000.06000.06000.060094,600
Feb 28, 20240.06500.06500.05500.05500.0550304,500
Feb 27, 20240.07000.07000.07000.07000.070068,900
Feb 26, 20240.08000.08000.07500.08000.08008,200
Feb 23, 20240.07500.07500.07500.07500.0750113,300
Feb 22, 20240.08000.08000.06500.07000.0700418,600
Feb 21, 20240.06000.06000.06000.06000.0600371,400
Feb 20, 20240.06000.07000.05500.06500.0650914,200
Feb 16, 20240.15500.15500.14000.14000.140086,000
Feb 15, 20240.15000.15000.15000.15000.15008,800
Feb 14, 20240.16000.16000.15000.16000.1600139,000
Feb 13, 20240.16500.16500.16000.16000.160084,200
Feb 12, 20240.16500.17000.16000.16000.160025,900
Feb 09, 20240.16500.16500.16500.16500.165040,200
Feb 08, 20240.17000.17000.15000.17000.1700219,400
Feb 07, 20240.17000.17000.17000.17000.17005,800
Feb 06, 20240.17500.18000.17500.18000.180016,200
Feb 05, 20240.17000.17000.17000.17000.17005,200
Feb 02, 20240.18000.18000.18000.18000.18005,500
Feb 01, 20240.18000.18000.18000.18000.180019,000
Jan 31, 20240.18000.18000.18000.18000.180021,500
Jan 30, 20240.17500.18000.17500.18000.180012,300
Jan 29, 20240.17500.17500.17500.17500.17503,300
Jan 26, 20240.17500.17500.17500.17500.17501,700
Jan 25, 20240.17500.17500.17500.17500.17504,100
Jan 24, 20240.18000.18500.16500.18500.185071,900
Jan 23, 20240.18500.18500.18500.18500.185040,500
Jan 22, 20240.17000.17000.16500.17000.170036,600
Jan 19, 20240.19000.19000.18000.18000.180069,500
Jan 18, 20240.18500.19000.18500.19000.190022,000
Jan 17, 20240.20500.20500.19000.19000.19007,400
Jan 16, 20240.21000.21000.19000.19000.190056,000
Jan 15, 20240.21500.21500.20000.21500.215072,000
Jan 12, 20240.20500.20500.19000.19000.1900170,900
Jan 11, 20240.22000.22000.21000.21000.210031,500
Jan 10, 20240.22000.23000.21000.23000.230085,400
Jan 09, 20240.23500.23500.22000.22000.2200285,700
Jan 08, 20240.32000.32000.27500.27500.275086,200
Jan 05, 20240.33000.33000.27000.30000.3000113,100
Jan 04, 20240.29500.30000.25000.26000.2600201,800
Jan 03, 20240.24000.29000.24000.28000.2800135,000
Jan 02, 20240.20000.21000.20000.21000.210080,800
Dec 29, 20230.19500.20000.19000.19000.19008,000
Dec 28, 20230.21500.21500.20000.20000.200041,400
Dec 27, 20230.19500.26000.18500.21500.2150678,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...