Highland Critical Minerals Corp. (CSE:HLND)
Canada · Delayed Price · Currency is CAD 0.1700
0.00 (0.00%)
At close: Sep 18, 2026
CSE:HLND Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -5.56% | 1,500 |
| Sep 10, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -7.69% | 4,500 |
| Sep 9, 2026 | 0.19 | 0.21 | 0.18 | 0.20 | 0.20 | 5.41% | 91,491 |
| Sep 8, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 2.78% | 61,120 |
| Sep 3, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -5.26% | 17,000 |
| Sep 1, 2026 | 0.18 | 0.19 | 0.16 | 0.19 | 0.19 | 2.70% | 20,948 |
| Aug 31, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -9.76% | 16,025 |
| Aug 28, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 7.89% | 2,000 |
| Aug 25, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -5.00% | 3,500 |
| Aug 20, 2026 | 0.22 | 0.29 | 0.19 | 0.20 | 0.20 | -11.11% | 185,000 |
| Aug 19, 2026 | 0.20 | 0.23 | 0.20 | 0.23 | 0.23 | - | 1,367 |
| Aug 18, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 15.38% | 1,788 |
| Aug 11, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -7.14% | 4,000 |
| Aug 6, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 5.00% | 3,000 |
| Jul 27, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | - | 5,520 |
| Jul 24, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 500 |
| Jul 22, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 4,500 |
| Jul 16, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 500 |
| Jul 15, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -11.11% | 7,000 |
| Jul 9, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 18.42% | 1,000 |
| Jul 8, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -5.00% | 1,000 |
| Jul 6, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 500 |
| Jun 30, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 3,500 |
| Jun 29, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | - | 2,000 |
| Jun 25, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.44% | 2,500 |
| Jun 23, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -10.87% | 2,000 |
| Jun 22, 2026 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | 15.00% | 7,000 |
| Jun 18, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.44% | 7,500 |
| Jun 17, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -10.87% | 5,000 |
| Jun 16, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 12.20% | 28,500 |
| Jun 15, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | -6.82% | 3,500 |
| Jun 11, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | - | 32,500 |
| Jun 10, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | 10.00% | 54,500 |
| Jun 9, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -11.11% | 30,900 |
| Jun 8, 2026 | 0.20 | 0.23 | 0.20 | 0.23 | 0.23 | 15.38% | 57,500 |
| Jun 5, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -2.50% | 14,500 |
| Jun 4, 2026 | 0.20 | 0.22 | 0.20 | 0.20 | 0.20 | - | 169,034 |
| Jun 3, 2026 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -13.04% | 126,300 |
| 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 |