Highfield Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	0.04	0.04	0.03	0.03	0.03	-8.11%	2,133,324
Apr 23, 2026	0.04	0.04	0.04	0.04	0.04	-7.50%	1,193,452
Apr 22, 2026	0.04	0.04	0.04	0.04	0.04	-2.44%	888,898
Apr 21, 2026	0.04	0.04	0.04	0.04	0.04	-4.65%	775,786
Apr 20, 2026	0.05	0.05	0.04	0.04	0.04	-23.21%	1,585,394
Apr 17, 2026	0.05	0.07	0.05	0.06	0.06	30.23%	4,099,251
Apr 16, 2026	0.03	0.05	0.03	0.04	0.04	65.38%	1,681,485
Apr 15, 2026	0.03	0.03	0.03	0.03	0.03	4.00%	481,672
Apr 14, 2026	0.03	0.03	0.03	0.03	0.03	4.17%	608,252
Apr 13, 2026	0.02	0.02	0.02	0.02	0.02	-	477,111
Apr 10, 2026	0.02	0.03	0.02	0.02	0.02	9.09%	579,536
Apr 9, 2026	0.03	0.03	0.02	0.02	0.02	-4.35%	458,056
Apr 8, 2026	0.03	0.03	0.02	0.02	0.02	-14.81%	1,182,011
Apr 7, 2026	0.03	0.03	0.03	0.03	0.03	-	481,326
Apr 2, 2026	0.02	0.03	0.02	0.03	0.03	17.39%	256,361
Apr 1, 2026	0.02	0.02	0.02	0.02	0.02	15.00%	235,149
Mar 31, 2026	0.02	0.02	0.02	0.02	0.02	11.11%	144,544
Mar 30, 2026	0.02	0.02	0.02	0.02	0.02	-21.74%	1,408,555
Mar 27, 2026	0.02	0.02	0.02	0.02	0.02	9.52%	340,419
Mar 26, 2026	0.02	0.02	0.02	0.02	0.02	5.00%	569,590
Mar 25, 2026	0.02	0.03	0.02	0.02	0.02	-16.67%	540,878
Mar 24, 2026	0.03	0.03	0.02	0.02	0.02	-7.69%	488,870
Mar 23, 2026	0.03	0.03	0.03	0.03	0.03	-3.70%	1,912,120
Mar 20, 2026	0.03	0.03	0.03	0.03	0.03	-	9,058
Mar 19, 2026	0.03	0.03	0.03	0.03	0.03	-	479,623
Mar 18, 2026	0.03	0.03	0.03	0.03	0.03	-6.90%	283,904
Mar 16, 2026	0.03	0.03	0.03	0.03	0.03	-3.33%	16,833
Mar 13, 2026	0.03	0.03	0.03	0.03	0.03	-	414,883
Mar 12, 2026	0.03	0.03	0.03	0.03	0.03	-	2,099
Mar 11, 2026	0.03	0.03	0.03	0.03	0.03	3.45%	565,125
Mar 10, 2026	0.03	0.03	0.03	0.03	0.03	-	255,372
Mar 9, 2026	0.03	0.03	0.03	0.03	0.03	-9.37%	857,282
Mar 6, 2026	0.03	0.03	0.03	0.03	0.03	-3.03%	2,214,167
Mar 5, 2026	0.03	0.04	0.03	0.03	0.03	-	600,183
Mar 4, 2026	0.03	0.04	0.03	0.03	0.03	-	188,710
Mar 3, 2026	0.04	0.04	0.03	0.03	0.03	-10.81%	857,775
Mar 2, 2026	0.04	0.04	0.04	0.04	0.04	-7.50%	231,860
Feb 27, 2026	0.04	0.04	0.04	0.04	0.04	-	864,004
Feb 26, 2026	0.04	0.04	0.04	0.04	0.04	5.26%	62,421
Feb 25, 2026	0.04	0.04	0.04	0.04	0.04	2.70%	170,645
Feb 24, 2026	0.04	0.04	0.04	0.04	0.04	-2.63%	81,085
Feb 23, 2026	0.04	0.04	0.04	0.04	0.04	-5.00%	739,058
Feb 20, 2026	0.04	0.04	0.04	0.04	0.04	2.56%	238,012
Feb 19, 2026	0.04	0.04	0.04	0.04	0.04	-4.88%	375,806
Feb 18, 2026	0.04	0.04	0.04	0.04	0.04	-	106,189
Feb 17, 2026	0.04	0.04	0.04	0.04	0.04	-4.65%	1,694,217
Feb 16, 2026	0.04	0.04	0.04	0.04	0.04	-2.27%	130,237
Feb 13, 2026	0.05	0.05	0.04	0.04	0.04	-8.33%	1,995,721
Feb 12, 2026	0.05	0.05	0.05	0.05	0.05	6.67%	55,200
Feb 11, 2026	0.05	0.05	0.05	0.05	0.05	-6.25%	584,739