Gold Hart Copper Corp. (TSXV:HART)
Canada · Delayed Price · Currency is CAD 0.2800
+0.0650 (30.23%)
At close: Jan 9, 2026
Gold Hart Copper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 0.22 | 0.28 | 0.22 | 0.28 | 0.28 | 30.23% | 634,913 |
| Jan 8, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 168,000 |
| Jan 7, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.27% | 4,564 |
| Jan 6, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -4.35% | 10,960 |
| Jan 5, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 12.20% | 23,852 |
| Jan 2, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 2.50% | 106,050 |
| Dec 30, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | - | 17,000 |
| Dec 29, 2025 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | - | 132,500 |
| Dec 23, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 8.11% | 16,000 |
| Dec 22, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 2.78% | 182,134 |
| Dec 19, 2025 | 0.18 | 0.18 | 0.16 | 0.18 | 0.18 | 5.88% | 437,711 |
| Dec 18, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.86% | 122,540 |
| Dec 17, 2025 | 0.21 | 0.21 | 0.18 | 0.18 | 0.18 | -7.89% | 355,871 |
| Dec 16, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 5.56% | 15,600 |
| Dec 15, 2025 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -5.26% | 139,577 |
| Dec 12, 2025 | 0.20 | 0.21 | 0.19 | 0.19 | 0.19 | - | 15,950 |
| Dec 11, 2025 | 0.19 | 0.21 | 0.18 | 0.19 | 0.19 | - | 92,090 |
| Dec 10, 2025 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | 2.70% | 76,300 |
| Dec 9, 2025 | 0.19 | 0.19 | 0.17 | 0.19 | 0.19 | 8.82% | 110,323 |
| Dec 8, 2025 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | -10.53% | 69,674 |
| Dec 5, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 5.56% | 109,700 |
| Dec 4, 2025 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | -5.26% | 277,253 |
| Dec 3, 2025 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | 2.70% | 192,806 |
| Dec 2, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | - | 215,000 |
| Dec 1, 2025 | 0.21 | 0.21 | 0.18 | 0.19 | 0.19 | -11.90% | 358,966 |
| Nov 28, 2025 | 0.20 | 0.22 | 0.20 | 0.21 | 0.21 | 10.53% | 34,769 |
| Nov 27, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | - | 25,000 |
| Nov 26, 2025 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | 2.70% | 253,563 |
| Nov 25, 2025 | 0.21 | 0.21 | 0.18 | 0.19 | 0.19 | - | 377,280 |
| Nov 24, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | - | 67,272 |
| Nov 21, 2025 | 0.21 | 0.21 | 0.18 | 0.19 | 0.19 | -2.63% | 169,500 |
| Nov 20, 2025 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -15.56% | 155,456 |
| Nov 19, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 7.14% | 34,223 |
| Nov 18, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | -6.67% | 139,500 |
| Nov 17, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -2.17% | 87,850 |
| Nov 14, 2025 | 0.23 | 0.25 | 0.21 | 0.23 | 0.23 | 15.00% | 372,690 |
| Nov 13, 2025 | 0.19 | 0.23 | 0.18 | 0.20 | 0.20 | 11.11% | 183,000 |
| Nov 12, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 5.88% | 471,500 |
| Nov 11, 2025 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | -10.53% | 725,922 |
| Nov 10, 2025 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -5.00% | 244,826 |
| Nov 7, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | - | 127,005 |
| Nov 6, 2025 | 0.23 | 0.24 | 0.20 | 0.20 | 0.20 | -13.04% | 180,217 |
| Nov 5, 2025 | 0.25 | 0.25 | 0.22 | 0.23 | 0.23 | -8.00% | 199,281 |
| Nov 4, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 21,134 |
| Nov 3, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 8,997 |
| Oct 31, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 155,405 |
| Oct 30, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 6.38% | 214,685 |
| Oct 29, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.08% | 17,805 |
| Oct 28, 2025 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | 4.35% | 81,878 |
| Oct 27, 2025 | 0.20 | 0.23 | 0.20 | 0.23 | 0.23 | 15.00% | 177,075 |