Highland Critical Minerals Corp. (CSE:HLND)
Canada · Delayed Price · Currency is CAD 1.230
+0.080 (6.96%)
Sep 18, 2025, 3:16 PM EDT
CSE:HLND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2025 | 1.24 | 1.24 | 1.11 | 1.23 | 1.23 | 5.13% | 2,600 |
| Jul 21, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 6.36% | 1,072 |
| Jul 18, 2025 | 1.12 | 1.12 | 1.10 | 1.10 | 1.10 | - | 5,500 |
| Jul 17, 2025 | 1.15 | 1.15 | 1.10 | 1.10 | 1.10 | - | 4,500 |
| Jul 16, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 613 |
| Jul 15, 2025 | 1.25 | 1.25 | 1.10 | 1.10 | 1.10 | -12.00% | 2,250 |
| Jul 14, 2025 | 1.07 | 1.25 | 1.07 | 1.25 | 1.25 | 4.17% | 7,200 |
| Jul 11, 2025 | 1.15 | 1.20 | 1.15 | 1.20 | 1.20 | 4.35% | 3,287 |
| Jul 10, 2025 | 1.17 | 1.17 | 1.08 | 1.15 | 1.15 | -1.71% | 700 |
| Jul 9, 2025 | 1.17 | 1.20 | 1.17 | 1.17 | 1.17 | 0.86% | 5,700 |
| Jul 8, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | 105 |
| Jul 7, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 10.48% | 400 |
| Jul 4, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 1.94% | 3,030 |
| Jul 3, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -1.90% | 1,360 |
| Jul 2, 2025 | 1.10 | 1.10 | 1.05 | 1.05 | 1.05 | -0.94% | 1,659 |
| Jun 27, 2025 | 1.07 | 1.07 | 1.06 | 1.06 | 1.06 | -9.40% | 2,100 |
| Jun 26, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | 205 |
| Jun 25, 2025 | 1.14 | 1.20 | 1.06 | 1.17 | 1.17 | 1.74% | 25,800 |
| Jun 24, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 4.55% | 130 |
| Jun 23, 2025 | 1.06 | 1.15 | 1.06 | 1.10 | 1.10 | 3.77% | 3,946 |
| Jun 20, 2025 | 1.00 | 1.06 | 1.00 | 1.06 | 1.06 | 6.00% | 1,500 |
| Jun 19, 2025 | 1.08 | 1.15 | 0.95 | 1.00 | 1.00 | -5.66% | 10,385 |
| Jun 17, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 6.00% | 500 |
| Jun 16, 2025 | 0.95 | 1.00 | 0.95 | 1.00 | 1.00 | -4.76% | 950 |
| Jun 13, 2025 | 1.15 | 1.17 | 1.05 | 1.05 | 1.05 | 6.06% | 16,096 |