Highland Critical Minerals Corp. (CSE:HLND)
Canada · Delayed Price · Currency is CAD 0.2100
-0.0200 (-8.70%)
Jun 3, 2026, 10:46 AM EST
CSE:HLND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -8.00% | 14,748 |
| Jun 1, 2026 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | 6.38% | 97,021 |
| May 29, 2026 | 0.26 | 0.26 | 0.23 | 0.24 | 0.24 | -6.00% | 603,200 |
| May 28, 2026 | 0.29 | 0.29 | 0.25 | 0.25 | 0.25 | -16.67% | 324,600 |
| May 27, 2026 | 0.31 | 0.33 | 0.28 | 0.30 | 0.30 | 7.14% | 684,316 |
| May 26, 2026 | 0.30 | 0.31 | 0.28 | 0.28 | 0.28 | -6.67% | 377,589 |
| May 25, 2026 | 0.33 | 0.35 | 0.30 | 0.30 | 0.30 | -7.69% | 427,552 |
| May 22, 2026 | 0.30 | 0.33 | 0.28 | 0.33 | 0.33 | 12.07% | 450,941 |
| May 21, 2026 | 0.30 | 0.34 | 0.29 | 0.29 | 0.29 | - | 299,012 |
| May 20, 2026 | 0.39 | 0.39 | 0.29 | 0.29 | 0.29 | -23.68% | 288,700 |
| May 19, 2026 | 0.42 | 0.42 | 0.37 | 0.38 | 0.38 | -13.64% | 47,894 |
| May 15, 2026 | 0.44 | 0.47 | 0.44 | 0.44 | 0.44 | -5.38% | 52,705 |
| May 14, 2026 | 0.47 | 0.48 | 0.45 | 0.47 | 0.47 | 10.71% | 51,500 |
| May 13, 2026 | 0.36 | 0.43 | 0.36 | 0.42 | 0.42 | 35.48% | 254,000 |
| May 12, 2026 | 0.40 | 0.40 | 0.29 | 0.31 | 0.31 | -46.55% | 811,539 |
| May 11, 2026 | 0.65 | 0.70 | 0.54 | 0.58 | 0.58 | -47.27% | 147,469 |
| May 8, 2026 | 0.90 | 1.12 | 0.89 | 1.10 | 1.10 | 80.33% | 1,882,429 |
| May 7, 2026 | 0.47 | 0.75 | 0.47 | 0.61 | 0.61 | 60.53% | 1,677,494 |
| May 6, 2026 | 0.36 | 0.41 | 0.34 | 0.38 | 0.38 | 26.67% | 538,000 |
| May 5, 2026 | 0.30 | 0.35 | 0.29 | 0.30 | 0.30 | 20.00% | 113,000 |
| May 4, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 13.64% | 103,000 |
| May 1, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -24.14% | 12,636 |
| Apr 30, 2026 | 0.16 | 0.29 | 0.16 | 0.29 | 0.29 | 56.76% | 11,452 |
| Apr 29, 2026 | 0.18 | 0.19 | 0.17 | 0.19 | 0.19 | 32.14% | 31,500 |
| Apr 28, 2026 | 0.15 | 0.17 | 0.13 | 0.14 | 0.14 | -12.50% | 67,002 |
| Apr 27, 2026 | 0.16 | 0.19 | 0.16 | 0.16 | 0.16 | -15.79% | 166,800 |
| Apr 21, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -5.00% | 8,000 |
| Apr 20, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 4,114 |
| Apr 17, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 1,000 |
| Apr 14, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 15,500 |
| Apr 13, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -4.76% | 5,179 |
| Apr 10, 2026 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | 10.53% | 36,000 |
| Apr 8, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | - | 72,300 |
| Apr 7, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -20.83% | 50,012 |
| Apr 6, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 26.32% | 500 |
| Apr 2, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -5.00% | 6,500 |
| Apr 1, 2026 | 0.20 | 0.23 | 0.19 | 0.20 | 0.20 | 5.26% | 141,000 |
| Mar 30, 2026 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -9.52% | 6,000 |
| Mar 27, 2026 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | - | 126,000 |
| Mar 26, 2026 | 0.23 | 0.27 | 0.21 | 0.21 | 0.21 | 2.44% | 321,000 |
| Mar 25, 2026 | 0.21 | 0.24 | 0.21 | 0.21 | 0.21 | -6.82% | 66,000 |
| Mar 24, 2026 | 0.22 | 0.24 | 0.22 | 0.22 | 0.22 | -8.33% | 100,000 |
| Mar 19, 2026 | 0.25 | 0.26 | 0.24 | 0.24 | 0.24 | - | 9,000 |
| Mar 17, 2026 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -18.64% | 57,768 |
| Mar 16, 2026 | 0.27 | 0.30 | 0.27 | 0.30 | 0.30 | -1.67% | 7,010 |
| Mar 13, 2026 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | 9.09% | 33,500 |
| Mar 12, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 27.91% | 500 |
| Mar 6, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -17.31% | 13,500 |
| Mar 5, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -3.70% | 34,875 |
| Mar 4, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 8.00% | 1,500 |