Highfield Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 7, 2026	0.03	0.03	0.03	0.03	0.03	6.67%	174,500
May 6, 2026	0.03	0.03	0.03	0.03	0.03	-11.76%	326,642
May 5, 2026	0.03	0.04	0.03	0.03	0.03	3.03%	1,275,265
May 4, 2026	0.03	0.03	0.03	0.03	0.03	-2.94%	158,468
May 1, 2026	0.04	0.04	0.03	0.03	0.03	-2.86%	255,701
Apr 30, 2026	0.03	0.04	0.03	0.04	0.04	2.94%	128,410
Apr 29, 2026	0.03	0.04	0.03	0.03	0.03	6.25%	418,039
Apr 28, 2026	0.03	0.03	0.03	0.03	0.03	-	423,524
Apr 27, 2026	0.04	0.04	0.03	0.03	0.03	-5.88%	2,256,899
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