Highfield Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	0.02	0.02	0.02	0.02	0.02	-4.76%	221,454
Jul 17, 2026	0.02	0.02	0.02	0.02	0.02	-12.50%	334,741
Jul 16, 2026	0.02	0.02	0.02	0.02	0.02	-	35,655
Jul 15, 2026	0.03	0.03	0.02	0.02	0.02	-4.00%	300,319
Jul 14, 2026	0.02	0.03	0.02	0.03	0.03	13.64%	210,303
Jul 13, 2026	0.03	0.03	0.02	0.02	0.02	-4.35%	363,227
Jul 10, 2026	0.02	0.02	0.02	0.02	0.02	9.52%	114,754
Jul 9, 2026	0.02	0.02	0.02	0.02	0.02	31.25%	888,279
Jul 8, 2026	0.02	0.02	0.02	0.02	0.02	-15.79%	2,979,502
Jul 7, 2026	0.02	0.02	0.02	0.02	0.02	-17.39%	4,135,873
Jul 6, 2026	0.03	0.03	0.02	0.02	0.02	-11.54%	270,736
Jul 3, 2026	0.03	0.03	0.03	0.03	0.03	4.00%	61,842
Jul 2, 2026	0.03	0.03	0.03	0.03	0.03	8.70%	309,937
Jul 1, 2026	0.02	0.02	0.02	0.02	0.02	4.55%	87,242
Jun 30, 2026	0.02	0.03	0.02	0.02	0.02	-	415,793
Jun 29, 2026	0.03	0.03	0.02	0.02	0.02	-15.38%	5,304,654
Jun 26, 2026	0.03	0.03	0.03	0.03	0.03	-3.70%	351,565
Jun 25, 2026	0.03	0.03	0.03	0.03	0.03	-	377,163
Jun 24, 2026	0.03	0.03	0.03	0.03	0.03	-3.57%	1,592,145
Jun 23, 2026	0.03	0.03	0.03	0.03	0.03	-9.68%	1,949,575
Jun 22, 2026	0.03	0.03	0.03	0.03	0.03	-	519,554
Jun 19, 2026	0.04	0.04	0.03	0.03	0.03	-13.89%	429,756
Jun 18, 2026	0.04	0.04	0.03	0.04	0.04	2.86%	375,101
Jun 17, 2026	0.04	0.04	0.04	0.04	0.04	-16.67%	772,490
Jun 16, 2026	0.04	0.04	0.04	0.04	0.04	16.67%	959,693
Jun 15, 2026	0.04	0.04	0.04	0.04	0.04	-7.69%	828,386
Jun 12, 2026	0.04	0.04	0.04	0.04	0.04	2.63%	770,161
Jun 11, 2026	0.04	0.04	0.03	0.04	0.04	11.76%	1,053,204
Jun 10, 2026	0.04	0.04	0.03	0.03	0.03	-8.11%	660,753
Jun 9, 2026	0.04	0.04	0.04	0.04	0.04	-2.63%	1,001,660
Jun 5, 2026	0.04	0.04	0.04	0.04	0.04	5.56%	2,903,604
Jun 4, 2026	0.03	0.04	0.03	0.04	0.04	5.88%	645,292
Jun 3, 2026	0.04	0.04	0.03	0.03	0.03	-5.56%	1,899,320
Jun 2, 2026	0.04	0.04	0.04	0.04	0.04	-	466,976
Jun 1, 2026	0.04	0.04	0.03	0.04	0.04	-	329,318
May 29, 2026	0.04	0.04	0.03	0.04	0.04	-	157,629
May 28, 2026	0.04	0.04	0.04	0.04	0.04	-	200,247
May 27, 2026	0.03	0.04	0.03	0.04	0.04	9.09%	516,155
May 26, 2026	0.04	0.04	0.03	0.03	0.03	-10.81%	1,014,893
May 25, 2026	0.03	0.04	0.03	0.04	0.04	5.71%	2,705,411
May 21, 2026	0.03	0.04	0.03	0.04	0.04	6.06%	617,858
May 20, 2026	0.03	0.04	0.03	0.03	0.03	22.22%	795,567
May 19, 2026	0.03	0.03	0.03	0.03	0.03	-3.57%	197,091
May 18, 2026	0.03	0.03	0.03	0.03	0.03	-	541,153
May 15, 2026	0.03	0.03	0.03	0.03	0.03	-3.45%	237,302
May 14, 2026	0.03	0.03	0.03	0.03	0.03	-3.33%	66,666
May 13, 2026	0.03	0.03	0.03	0.03	0.03	-	327,933
May 12, 2026	0.03	0.03	0.03	0.03	0.03	-3.23%	130,773
May 11, 2026	0.03	0.03	0.03	0.03	0.03	-3.13%	168,100
May 8, 2026	0.03	0.03	0.03	0.03	0.03	-	277,590