Horizon Copper Corp. (TSXV:HCU)
Canada
· Delayed Price · Currency is CAD 1.120
-0.020 (-1.75%)
Jun 27, 2025, 3:59 PM EDT
Horizon Copper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 1.15 | 1.15 | 1.06 | 1.12 | 1.12 | -1.75% | 14,000 |
| Jun 26, 2025 | 1.12 | 1.16 | 1.12 | 1.14 | 1.14 | -0.87% | 15,300 |
| Jun 25, 2025 | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | - | 6,500 |
| Jun 24, 2025 | 1.10 | 1.15 | 1.10 | 1.15 | 1.15 | -1.71% | 4,500 |
| Jun 23, 2025 | 1.23 | 1.23 | 1.16 | 1.17 | 1.17 | 8.33% | 19,010 |
| Jun 20, 2025 | 1.09 | 1.10 | 1.05 | 1.08 | 1.08 | -0.92% | 31,900 |
| Jun 19, 2025 | 1.11 | 1.17 | 1.09 | 1.09 | 1.09 | -1.80% | 51,800 |
| Jun 18, 2025 | 1.07 | 1.13 | 1.07 | 1.11 | 1.11 | 0.91% | 13,300 |
| Jun 17, 2025 | 1.18 | 1.18 | 1.10 | 1.10 | 1.10 | -5.17% | 6,425 |
| Jun 16, 2025 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | 6.42% | 200 |
| Jun 13, 2025 | 1.09 | 1.10 | 1.09 | 1.09 | 1.09 | - | 8,900 |
| Jun 12, 2025 | 1.18 | 1.18 | 1.03 | 1.09 | 1.09 | -1.80% | 68,500 |
| Jun 11, 2025 | 1.11 | 1.18 | 1.10 | 1.11 | 1.11 | 0.91% | 6,500 |
| Jun 10, 2025 | 1.14 | 1.14 | 1.10 | 1.10 | 1.10 | -1.79% | 1,100 |
| Jun 9, 2025 | 1.10 | 1.12 | 1.10 | 1.12 | 1.12 | 2.75% | 6,208 |
| Jun 6, 2025 | 1.20 | 1.20 | 1.03 | 1.09 | 1.09 | -7.63% | 204,400 |
| Jun 5, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 1.72% | 1,500 |
| Jun 4, 2025 | 1.13 | 1.24 | 1.13 | 1.16 | 1.16 | -7.20% | 68,533 |
| Jun 3, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -3.85% | 800 |
| Jun 2, 2025 | 1.35 | 1.49 | 1.19 | 1.30 | 1.30 | 1.56% | 20,308 |
| May 30, 2025 | 1.19 | 1.30 | 1.19 | 1.28 | 1.28 | 7.56% | 6,611 |
| May 29, 2025 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | - | 6,600 |
| May 28, 2025 | 1.19 | 1.22 | 1.19 | 1.19 | 1.19 | 1.71% | 2,200 |
| May 27, 2025 | 1.29 | 1.29 | 1.17 | 1.17 | 1.17 | -7.87% | 10,513 |
| May 26, 2025 | 1.26 | 1.27 | 1.23 | 1.27 | 1.27 | 1.60% | 74,800 |
| May 23, 2025 | 1.25 | 1.25 | 1.22 | 1.25 | 1.25 | -3.85% | 24,522 |
| May 22, 2025 | 1.18 | 1.30 | 1.18 | 1.30 | 1.30 | 15.04% | 36,500 |
| May 21, 2025 | 1.14 | 1.14 | 1.13 | 1.13 | 1.13 | -2.59% | 3,600 |
| May 20, 2025 | 1.16 | 1.16 | 1.12 | 1.16 | 1.16 | - | 16,340 |
| May 16, 2025 | 1.13 | 1.16 | 1.13 | 1.16 | 1.16 | 3.57% | 2,100 |
| May 15, 2025 | 1.20 | 1.20 | 1.12 | 1.12 | 1.12 | -5.88% | 22,247 |
| May 14, 2025 | 1.16 | 1.19 | 1.16 | 1.19 | 1.19 | 1.71% | 3,111 |
| May 13, 2025 | 1.10 | 1.17 | 1.10 | 1.17 | 1.17 | 6.36% | 5,800 |
| May 12, 2025 | 1.11 | 1.11 | 1.10 | 1.10 | 1.10 | -8.33% | 12,000 |
| May 9, 2025 | 1.05 | 1.20 | 1.05 | 1.20 | 1.20 | 16.50% | 2,100 |
| May 8, 2025 | 1.02 | 1.04 | 1.02 | 1.03 | 1.03 | 4.04% | 5,500 |
| May 7, 2025 | 1.14 | 1.14 | 0.99 | 0.99 | 0.99 | -13.16% | 73,900 |
| May 6, 2025 | 1.04 | 1.25 | 1.01 | 1.14 | 1.14 | 7.55% | 61,200 |
| May 5, 2025 | 1.07 | 1.07 | 1.06 | 1.06 | 1.06 | -1.85% | 1,200 |
| May 2, 2025 | 1.17 | 1.17 | 1.07 | 1.08 | 1.08 | -3.57% | 9,000 |
| May 1, 2025 | 1.13 | 1.13 | 1.12 | 1.12 | 1.12 | -0.88% | 501 |
| Apr 30, 2025 | 1.06 | 1.13 | 1.06 | 1.13 | 1.13 | 7.62% | 1,700 |
| Apr 29, 2025 | 1.09 | 1.09 | 0.96 | 1.05 | 1.05 | -7.89% | 32,300 |
| Apr 28, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 3.64% | 700 |
| Apr 25, 2025 | 1.11 | 1.11 | 1.10 | 1.10 | 1.10 | -6.78% | 900 |
| Apr 24, 2025 | 1.20 | 1.20 | 1.18 | 1.18 | 1.18 | 3.51% | 1,100 |
| Apr 23, 2025 | 1.13 | 1.14 | 1.05 | 1.14 | 1.14 | 2.70% | 10,200 |
| Apr 22, 2025 | 1.10 | 1.15 | 1.01 | 1.11 | 1.11 | -4.31% | 13,600 |
| Apr 21, 2025 | 1.10 | 1.16 | 0.96 | 1.16 | 1.16 | 9.43% | 10,810 |
| Apr 17, 2025 | 1.11 | 1.11 | 1.02 | 1.06 | 1.06 | 1.92% | 21,100 |