Highland Critical Minerals Corp. (CSE:HLND)
Canada · Delayed Price · Currency is CAD 3.350
+0.100 (3.08%)
Oct 31, 2025, 1:29 PM EDT
CSE:HLND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 3.10 | 3.35 | 2.80 | 3.33 | - | 2.46% | 37,559 |
| Oct 30, 2025 | 3.31 | 3.43 | 3.25 | 3.25 | 3.25 | 1.88% | 202,307 |
| Oct 29, 2025 | 3.08 | 3.19 | 3.08 | 3.19 | 3.19 | 5.63% | 172,641 |
| Oct 28, 2025 | 2.97 | 3.11 | 2.96 | 3.02 | 3.02 | 4.14% | 166,808 |
| Oct 27, 2025 | 2.86 | 2.92 | 2.86 | 2.90 | 2.90 | 5.45% | 76,416 |
| Oct 24, 2025 | 2.67 | 2.75 | 2.62 | 2.75 | 2.75 | 4.96% | 51,450 |
| Oct 23, 2025 | 2.73 | 2.74 | 2.60 | 2.62 | 2.62 | -2.24% | 29,056 |
| Oct 22, 2025 | 2.60 | 2.68 | 2.02 | 2.68 | 2.68 | 5.10% | 49,413 |
| Oct 21, 2025 | 2.50 | 2.60 | 1.81 | 2.55 | 2.55 | - | 68,420 |
| Oct 20, 2025 | 2.65 | 2.90 | 2.44 | 2.55 | 2.55 | 4.51% | 357,333 |
| Oct 17, 2025 | 2.30 | 2.44 | 2.20 | 2.44 | 2.44 | 6.09% | 92,400 |
| Oct 16, 2025 | 2.31 | 2.41 | 2.29 | 2.30 | 2.30 | 1.77% | 137,216 |
| Oct 15, 2025 | 2.26 | 2.32 | 2.15 | 2.26 | 2.26 | 4.15% | 114,336 |
| Oct 14, 2025 | 2.07 | 2.30 | 2.05 | 2.17 | 2.17 | 20.56% | 208,179 |
| Oct 10, 2025 | 1.80 | 1.98 | 1.64 | 1.80 | 1.80 | 2.27% | 132,190 |
| Oct 9, 2025 | 1.74 | 1.86 | 1.74 | 1.76 | 1.76 | 6.67% | 91,129 |
| Oct 8, 2025 | 1.60 | 1.78 | 1.60 | 1.65 | 1.65 | 10.00% | 107,800 |
| Oct 7, 2025 | 1.55 | 1.65 | 1.50 | 1.50 | 1.50 | 3.45% | 25,500 |
| Oct 6, 2025 | 1.30 | 1.50 | 1.30 | 1.45 | 1.45 | 14.17% | 30,002 |
| Oct 3, 2025 | 1.25 | 1.37 | 1.21 | 1.27 | 1.27 | 2.42% | 10,900 |
| Oct 1, 2025 | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | 3.33% | 3,200 |
| Sep 30, 2025 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | - | 5,500 |
| Sep 29, 2025 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | - | 5,000 |
| Sep 23, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 4.35% | 2,000 |
| Sep 19, 2025 | 1.15 | 1.15 | 1.02 | 1.15 | 1.15 | -6.50% | 4,701 |
| Sep 18, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 6.96% | 2,000 |
| Sep 17, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 100 |
| Sep 15, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -0.86% | 100 |
| Sep 12, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | 207 |
| Sep 10, 2025 | 1.19 | 1.19 | 1.16 | 1.16 | 1.16 | -5.69% | 13,000 |
| Sep 9, 2025 | 1.20 | 1.23 | 1.20 | 1.23 | 1.23 | 6.96% | 810 |
| Sep 8, 2025 | 1.17 | 1.24 | 1.15 | 1.15 | 1.15 | -4.17% | 4,150 |
| Sep 3, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 2,300 |
| Sep 2, 2025 | 1.17 | 1.20 | 1.17 | 1.20 | 1.20 | 8.11% | 9,200 |
| Aug 26, 2025 | 1.18 | 1.18 | 1.11 | 1.11 | 1.11 | -7.50% | 1,010 |
| Aug 25, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 2,000 |
| Aug 22, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 1.69% | 1,500 |
| Aug 19, 2025 | 1.19 | 1.19 | 1.18 | 1.18 | 1.18 | -1.67% | 1,000 |
| Aug 15, 2025 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | 1.69% | 6,575 |
| Aug 12, 2025 | 1.09 | 1.18 | 1.09 | 1.18 | 1.18 | 7.27% | 10,800 |
| Aug 8, 2025 | 1.15 | 1.15 | 1.10 | 1.10 | 1.10 | 0.92% | 4,597 |
| Aug 6, 2025 | 1.15 | 1.15 | 1.09 | 1.09 | 1.09 | - | 1,000 |
| Aug 5, 2025 | 1.09 | 1.09 | 1.00 | 1.09 | 1.09 | -0.91% | 6,600 |
| Aug 1, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -4.35% | 800 |
| Jul 31, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 2,900 |
| Jul 29, 2025 | 1.12 | 1.15 | 1.10 | 1.15 | 1.15 | 3.60% | 7,500 |
| Jul 28, 2025 | 1.10 | 1.11 | 1.10 | 1.11 | 1.11 | -10.48% | 272 |
| Jul 25, 2025 | 1.17 | 1.24 | 1.17 | 1.24 | 1.24 | 5.98% | 447 |
| Jul 24, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -5.65% | 8,000 |
| Jul 23, 2025 | 1.17 | 1.24 | 1.17 | 1.24 | 1.24 | 0.81% | 1,300 |