Highland Critical Minerals Corp. (CSE:HLND)
Canada · Delayed Price · Currency is CAD 0.2200
-0.0700 (-24.14%)
May 1, 2026, 2:19 PM EST
CSE:HLND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 2, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 8.70% | 5,020 |
| Feb 27, 2026 | 0.25 | 0.25 | 0.21 | 0.23 | 0.23 | -20.69% | 79,505 |
| Feb 26, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 4,948 |
| Feb 24, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.69% | 3,500 |
| Feb 23, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | - | 10,000 |
| Feb 12, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 16,000 |
| Feb 11, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 7.27% | 10,500 |
| Feb 9, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 12.24% | 33,632 |
| Feb 6, 2026 | 0.25 | 0.25 | 0.23 | 0.25 | 0.25 | - | 43,950 |
| Feb 5, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 21,500 |
| Feb 4, 2026 | 0.30 | 0.30 | 0.25 | 0.25 | 0.25 | -10.71% | 47,869 |
| Feb 3, 2026 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | -6.67% | 43,000 |
| Feb 2, 2026 | 0.27 | 0.40 | 0.27 | 0.30 | 0.30 | 11.11% | 73,976 |
| Jan 30, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -3.57% | 1,000 |
| Jan 29, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 1,500 |
| Jan 28, 2026 | 0.30 | 0.31 | 0.28 | 0.28 | 0.28 | -6.67% | 152,010 |
| Jan 27, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 166,000 |
| Jan 26, 2026 | 0.32 | 0.33 | 0.30 | 0.30 | 0.30 | -11.76% | 176,805 |
| Jan 23, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | 16,520 |
| Jan 22, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 9.68% | 32,000 |
| Jan 21, 2026 | 0.35 | 0.35 | 0.30 | 0.31 | 0.31 | -11.43% | 139,700 |
| Jan 20, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 2.94% | 53,502 |