Gold Hart Copper Corp. (TSXV:HART)
Canada · Delayed Price · Currency is CAD 0.2250
+0.0050 (2.27%)
Oct 23, 2025, 1:49 PM EDT
Gold Hart Copper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 0.23 | 0.24 | 0.20 | 0.23 | 0.23 | 2.27% | 286,500 |
| Oct 22, 2025 | 0.24 | 0.24 | 0.21 | 0.22 | 0.22 | -4.35% | 126,826 |
| Oct 21, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 4.55% | 101,500 |
| Oct 20, 2025 | 0.21 | 0.23 | 0.21 | 0.22 | 0.22 | - | 104,654 |
| Oct 17, 2025 | 0.22 | 0.25 | 0.22 | 0.22 | 0.22 | -2.22% | 100,525 |
| Oct 16, 2025 | 0.24 | 0.24 | 0.21 | 0.23 | 0.23 | -4.26% | 77,500 |
| Oct 15, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -4.08% | 4,024 |
| Oct 14, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.08% | 87,514 |
| Oct 10, 2025 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -5.88% | 114,622 |
| Oct 9, 2025 | 0.24 | 0.26 | 0.23 | 0.26 | 0.26 | 2.00% | 275,074 |
| Oct 8, 2025 | 0.21 | 0.26 | 0.21 | 0.25 | 0.25 | 13.64% | 457,442 |
| Oct 7, 2025 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -4.35% | 281,000 |
| Oct 6, 2025 | 0.22 | 0.24 | 0.20 | 0.23 | 0.23 | 12.20% | 364,055 |
| Oct 3, 2025 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | -8.89% | 704,000 |
| Oct 2, 2025 | 0.20 | 0.23 | 0.18 | 0.23 | 0.23 | 18.42% | 331,017 |
| Oct 1, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 2.70% | 204,181 |
| Sep 30, 2025 | 0.18 | 0.19 | 0.17 | 0.19 | 0.19 | 8.82% | 164,860 |
| Sep 29, 2025 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | 3.03% | 110,162 |
| Sep 26, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -5.71% | 39,001 |
| Sep 25, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.94% | 2,000 |
| Sep 24, 2025 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | - | 65,500 |
| Sep 23, 2025 | 0.18 | 0.19 | 0.17 | 0.17 | 0.17 | -2.86% | 76,100 |
| Sep 22, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | - | 45,000 |
| Sep 19, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 6.06% | 104,341 |
| Sep 18, 2025 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | -2.94% | 109,300 |
| Sep 17, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 72,458 |
| Sep 16, 2025 | 0.16 | 0.17 | 0.15 | 0.17 | 0.17 | 6.25% | 644,522 |
| Sep 15, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 110,452 |
| Sep 12, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 51,000 |
| Sep 11, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.03% | 108,000 |
| Sep 10, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 100,500 |
| Sep 9, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 94,256 |
| Sep 8, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -5.71% | 141,350 |
| Sep 5, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 2.94% | 12,200 |
| Sep 4, 2025 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | - | 51,100 |
| Sep 3, 2025 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 17.24% | 128,017 |
| Sep 2, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -6.45% | 114,300 |
| Aug 29, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.33% | 53,000 |
| Aug 28, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -6.25% | 215,500 |
| Aug 27, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Aug 26, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | - | 158,822 |
| Aug 25, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 6.67% | 126,646 |
| Aug 22, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.25% | 99,700 |
| Aug 21, 2025 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -11.11% | 202,030 |
| Aug 20, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 12.50% | 32,505 |
| Aug 19, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 299,505 |
| Aug 18, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -5.88% | 389,005 |
| Aug 15, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.86% | 218,500 |
| Aug 14, 2025 | 0.21 | 0.21 | 0.18 | 0.18 | 0.18 | -2.78% | 168,242 |
| Aug 13, 2025 | 0.18 | 0.21 | 0.18 | 0.18 | 0.18 | - | 215,478 |