Canada markets close in 4 hours 42 minutes

Horizonte Minerals Plc (HZM.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
0.15000.0000 (0.00%)
As of 11:12AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep. 22, 20210.15000.15000.12000.15000.1500672,400
Sep. 21, 20210.15000.15500.15000.15000.150089,000
Sep. 20, 20210.16000.16000.14500.15500.1550109,500
Sep. 17, 20210.15500.16500.15500.16500.1650912,300
Sep. 16, 20210.15500.15500.15000.15500.155010,600
Sep. 15, 20210.15500.15500.15500.15500.15507,500
Sep. 14, 20210.16000.16500.15500.15500.1550238,200
Sep. 13, 20210.15000.15500.15000.15500.1550473,000
Sep. 10, 20210.14500.14500.14000.14000.140036,900
Sep. 09, 20210.13500.13500.13500.13500.135088,600
Sep. 08, 20210.14500.14500.13000.13000.130020,900
Sep. 07, 20210.14000.14500.14000.14000.140020,500
Sep. 03, 20210.13500.14000.13000.14000.140067,600
Sep. 02, 20210.13000.13500.13000.13500.135032,500
Sep. 01, 20210.13000.13000.13000.13000.130020,000
Aug. 31, 20210.14000.14000.14000.14000.1400-
Aug. 30, 20210.13000.14000.13000.14000.14007,500
Aug. 27, 20210.13000.13000.13000.13000.1300156,500
Aug. 26, 20210.12000.12500.12000.12000.120055,100
Aug. 25, 20210.12500.13000.12500.13000.13003,500
Aug. 24, 20210.11500.11500.11500.11500.115010,000
Aug. 23, 20210.12500.12500.12000.12000.120035,000
Aug. 20, 20210.11500.11500.11500.11500.115013,600
Aug. 19, 20210.12000.12000.12000.12000.120042,000
Aug. 18, 20210.12000.12000.12000.12000.1200500
Aug. 17, 20210.11500.11500.11500.11500.1150158,500
Aug. 16, 20210.11000.11300.11000.11300.113015,000
Aug. 13, 20210.12000.12000.11000.11000.11003,160,300
Aug. 12, 20210.12000.12000.11500.11500.11505,500
Aug. 11, 20210.11500.12000.11500.12000.1200309,800
Aug. 10, 20210.11000.11000.11000.11000.11001,000
Aug. 09, 20210.11000.11000.11000.11000.110011,600
Aug. 06, 20210.11000.11000.11000.11000.110078,000
Aug. 05, 20210.11000.11000.11000.11000.1100459,500
Aug. 04, 20210.10500.10500.10500.10500.10502,802,800
Aug. 03, 20210.11500.11500.11500.11500.11503,800
Jul. 30, 20210.11000.11500.10500.10500.10502,585,900
Jul. 29, 20210.11000.11000.11000.11000.110073,500
Jul. 28, 20210.10500.11000.10500.11000.110049,000
Jul. 27, 20210.10500.10500.10500.10500.10501,296,500
Jul. 26, 20210.11000.11000.10500.10500.105021,600
Jul. 23, 20210.10500.10500.10000.10500.10503,517,900
Jul. 22, 20210.10500.10500.10000.10000.10001,544,500
Jul. 21, 20210.10500.10500.10000.10000.1000740,300
Jul. 20, 20210.10000.10500.10000.10500.1050106,500
Jul. 19, 20210.11000.11000.10500.10500.1050233,900
Jul. 16, 20210.11000.11500.11000.11000.11001,467,000
Jul. 15, 20210.11000.11500.11000.11500.11501,042,700
Jul. 14, 20210.11500.11500.11500.11500.115080,000
Jul. 13, 20210.12000.12000.12000.12000.12001,500
Jul. 12, 20210.11000.11000.11000.11000.1100185,000
Jul. 09, 20210.11000.11500.11000.11500.1150445,000
Jul. 08, 20210.11500.11500.11000.11000.1100161,500
Jul. 07, 20210.11500.11500.11500.11500.11508,700
Jul. 06, 20210.11000.12000.11000.11000.110036,500
Jul. 05, 20210.12000.12000.11500.11500.115030,000
Jul. 02, 20210.11500.12000.11500.12000.1200127,100
Jun. 30, 20210.11500.12000.11500.12000.120029,500
Jun. 29, 20210.11000.11500.11000.11500.115030,600
Jun. 28, 20210.11000.11000.11000.11000.110036,500
Jun. 25, 20210.11000.11000.10500.10500.105089,400
Jun. 24, 20210.10500.10500.10500.10500.10508,000
Jun. 23, 20210.11000.12000.11000.11000.1100598,600
Jun. 22, 20210.11500.11500.11000.11000.1100509,500
Jun. 21, 20210.11000.11500.11000.11500.1150163,500
Jun. 18, 20210.11000.11000.10000.10000.1000364,000
Jun. 17, 20210.11000.11000.11000.11000.110080,600
Jun. 16, 20210.11000.11000.11000.11000.1100110,000
Jun. 15, 20210.11500.11500.11500.11500.1150230,400
Jun. 14, 20210.11500.11500.11500.11500.115044,500
Jun. 11, 20210.12000.12000.11500.11500.1150196,900
Jun. 10, 20210.12000.12500.12000.12000.1200185,600
Jun. 09, 20210.12500.12500.12500.12500.1250800
Jun. 08, 20210.12500.12500.12000.12000.120039,000
Jun. 07, 20210.12500.12500.12000.12000.120015,500
Jun. 04, 20210.12500.12500.12500.12500.1250-
Jun. 03, 20210.12500.12500.12500.12500.1250-
Jun. 02, 20210.11500.12500.11500.12500.125039,500
Jun. 01, 20210.12500.12500.12500.12500.125016,000
May 31, 20210.12500.12500.12500.12500.125019,500
May 28, 20210.12000.12500.12000.12500.125078,900
May 27, 20210.12000.12000.12000.12000.120010,200
May 26, 20210.12000.12500.12000.12500.1250161,000
May 25, 20210.11500.12500.11000.11500.115088,600
May 21, 20210.12000.12500.12000.12500.125041,600
May 20, 20210.12000.12500.11000.11500.1150203,000
May 19, 20210.12500.12500.11000.12000.1200169,000
May 18, 20210.13000.13000.13000.13000.13001,000
May 17, 20210.13000.13000.13000.13000.130019,300
May 14, 20210.13500.13500.13000.13000.1300209,000
May 13, 20210.13500.13500.13500.13500.13503,500
May 12, 20210.14000.14000.13500.13500.13507,100
May 11, 20210.14000.14000.13500.13500.1350164,100
May 10, 20210.14000.14000.13500.14000.140068,100
May 07, 20210.14000.14000.14000.14000.1400220,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...