Happy Creek Minerals Ltd. (HPY.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.0550

0.0000

(0.00%)

At close: 09:30AM EDT

Time Period:

Sept 30, 2022 - Sept 30, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 29, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	10,000
Sept 28, 2023	0.0500	0.0600	0.0400	0.0600	0.0600	106,000
Sept 27, 2023	0.0500	0.0600	0.0500	0.0600	0.0600	136,000
Sept 26, 2023	0.0600	0.0600	0.0500	0.0500	0.0500	69,000
Sept 25, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	-
Sept 22, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	205,600
Sept 21, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	200
Sept 20, 2023	0.0500	0.0600	0.0500	0.0600	0.0600	45,700
Sept 19, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	27,000
Sept 18, 2023	0.0500	0.0700	0.0500	0.0600	0.0600	79,000
Sept 15, 2023	0.0700	0.0700	0.0300	0.0600	0.0600	385,500
Sept 14, 2023	0.0700	0.0700	0.0700	0.0700	0.0700	201,000
Sept 13, 2023	0.0700	0.0700	0.0600	0.0700	0.0700	234,000
Sept 12, 2023	0.0700	0.0700	0.0700	0.0700	0.0700	87,000
Sept 11, 2023	0.0700	0.0700	0.0700	0.0700	0.0700	4,000
Sept 08, 2023	0.0500	0.0700	0.0500	0.0700	0.0700	155,800
Sept 07, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	89,500
Sept 06, 2023	0.0400	0.0500	0.0400	0.0500	0.0500	200,000
Sept 05, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Sept 01, 2023	0.0400	0.0500	0.0400	0.0400	0.0400	100,000
Aug 31, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	5,000
Aug 30, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	129,000
Aug 29, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	5,000
Aug 28, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	117,000
Aug 25, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	219,000
Aug 24, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	10,000
Aug 23, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	72,000
Aug 22, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	70,000
Aug 21, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Aug 18, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	5,000
Aug 17, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	2,000
Aug 16, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Aug 15, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
Aug 14, 2023	0.0200	0.0300	0.0200	0.0300	0.0300	9,600
Aug 11, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
Aug 10, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	6,000
Aug 09, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Aug 08, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Aug 04, 2023	0.0200	0.0300	0.0200	0.0300	0.0300	90,600
Aug 03, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	72,000
Aug 02, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Aug 01, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 31, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 28, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 27, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
Jul 26, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 25, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	1,400
Jul 24, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 21, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	100
Jul 20, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 19, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	47,000
Jul 18, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	33,000
Jul 17, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 14, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 13, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 12, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 11, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 10, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	75,500
Jul 07, 2023	0.0300	0.0300	0.0200	0.0300	0.0300	514,000
Jul 06, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	20,000
Jul 05, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	136,000
Jul 04, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jun 30, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	53,000
Jun 29, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	70,000
Jun 28, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	300
Jun 27, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jun 26, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	100,000
Jun 23, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	60,000
Jun 22, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	3,000
Jun 21, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jun 20, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jun 19, 2023	0.0300	0.0400	0.0300	0.0400	0.0400	2,900
Jun 16, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jun 15, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	50,000
Jun 14, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	104,000
Jun 13, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jun 12, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jun 09, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jun 08, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jun 07, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jun 06, 2023	0.0300	0.0400	0.0300	0.0400	0.0400	50,000
Jun 05, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
Jun 02, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jun 01, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
May 31, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
May 30, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	32,000
May 29, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
May 26, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
May 25, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
May 24, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
May 23, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
May 19, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
May 18, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
May 17, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
May 16, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
May 15, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
May 12, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
May 11, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
May 10, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	2,000
May 09, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	30,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,541.27-49.47(-0.25%)

S&P 5004,288.05-11.65(-0.27%)

DOW33,507.50-158.84(-0.47%)

CAD/USD0.7365-0.0050(-0.68%)

CRUDE OIL90.77-0.94(-1.02%)

Bitcoin CAD36,642.70-93.58(-0.25%)

Happy Creek Minerals Ltd. (HPY.V)

S&P/TSX
19,541.27
-49.47(-0.25%)

S&P 500
4,288.05
-11.65(-0.27%)

DOW
33,507.50
-158.84(-0.47%)

CAD/USD
0.7365
-0.0050(-0.68%)

CRUDE OIL
90.77
-0.94(-1.02%)

Bitcoin CAD
36,642.70
-93.58(-0.25%)