Horizon Copper Corp. (TSXV:HCU)
Canada
· Delayed Price · Currency is CAD 1.120
-0.040 (-3.45%)
Mar 28, 2025, 2:10 PM EST
Horizon Copper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 1.14 | 1.14 | 1.11 | 1.11 | 1.11 | -0.89% | 100 |
| Mar 28, 2025 | 1.14 | 1.14 | 1.11 | 1.12 | 1.12 | -3.45% | 36,100 |
| Mar 27, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -0.85% | 20,500 |
| Mar 26, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -2.50% | 500 |
| Mar 25, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 1.69% | 82,000 |
| Mar 24, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 0.85% | 3,300 |
| Mar 21, 2025 | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | -2.50% | 13,500 |
| Mar 20, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 10,720 |
| Mar 19, 2025 | 1.20 | 1.20 | 1.17 | 1.20 | 1.20 | -6.25% | 52,100 |
| Mar 18, 2025 | 1.16 | 1.28 | 1.16 | 1.28 | 1.28 | 6.67% | 20,500 |
| Mar 17, 2025 | 1.19 | 1.20 | 1.18 | 1.20 | 1.20 | - | 16,500 |
| Mar 14, 2025 | 1.19 | 1.24 | 1.19 | 1.20 | 1.20 | -4.00% | 4,200 |
| Mar 13, 2025 | 1.19 | 1.28 | 1.19 | 1.25 | 1.25 | 5.04% | 4,400 |
| Mar 12, 2025 | 1.19 | 1.20 | 1.17 | 1.19 | 1.19 | 0.85% | 20,000 |
| Mar 11, 2025 | 1.12 | 1.18 | 1.12 | 1.18 | 1.18 | 7.27% | 1,417 |
| Mar 10, 2025 | 1.19 | 1.19 | 1.10 | 1.10 | 1.10 | -8.33% | 10,500 |
| Mar 7, 2025 | 1.16 | 1.20 | 1.16 | 1.20 | 1.20 | - | 9,500 |
| Mar 6, 2025 | 1.15 | 1.20 | 1.15 | 1.20 | 1.20 | -3.23% | 10,300 |
| Mar 5, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | - |
| Mar 4, 2025 | 1.20 | 1.24 | 1.10 | 1.24 | 1.24 | 2.48% | 15,200 |
| Mar 3, 2025 | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | - | 9,300 |
| Feb 28, 2025 | 1.24 | 1.25 | 1.15 | 1.21 | 1.21 | -0.82% | 11,300 |
| Feb 27, 2025 | 1.25 | 1.25 | 1.22 | 1.22 | 1.22 | -1.61% | 2,300 |
| Feb 26, 2025 | 1.26 | 1.26 | 1.24 | 1.24 | 1.24 | 1.64% | 26,428 |
| Feb 25, 2025 | 1.22 | 1.24 | 1.21 | 1.22 | 1.22 | -3.94% | 5,202 |
| Feb 24, 2025 | 1.30 | 1.30 | 1.27 | 1.27 | 1.27 | - | 2,500 |
| Feb 21, 2025 | 1.28 | 1.28 | 1.27 | 1.27 | 1.27 | -2.31% | 3,000 |
| Feb 20, 2025 | 1.28 | 1.30 | 1.28 | 1.30 | 1.30 | - | 5,133 |
| Feb 19, 2025 | 1.29 | 1.30 | 1.29 | 1.30 | 1.30 | 5.69% | 2,726 |
| Feb 18, 2025 | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | -5.38% | 1,600 |
| Feb 14, 2025 | 1.30 | 1.30 | 1.22 | 1.30 | 1.30 | - | 1,600 |
| Feb 13, 2025 | 1.25 | 1.30 | 1.25 | 1.30 | 1.30 | 0.78% | 13,900 |
| Feb 12, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 1.57% | 5,141 |
| Feb 11, 2025 | 1.29 | 1.29 | 1.27 | 1.27 | 1.27 | -0.78% | 15,500 |
| Feb 10, 2025 | 1.30 | 1.30 | 1.28 | 1.28 | 1.28 | -1.54% | 33,900 |
| Feb 7, 2025 | 1.30 | 1.30 | 1.28 | 1.30 | 1.30 | 1.56% | 2,900 |
| Feb 6, 2025 | 1.30 | 1.30 | 1.28 | 1.28 | 1.28 | -1.54% | 9,800 |
| Feb 5, 2025 | 1.29 | 1.30 | 1.29 | 1.30 | 1.30 | 0.78% | 5,600 |
| Feb 4, 2025 | 1.22 | 1.30 | 1.22 | 1.29 | 1.29 | 5.74% | 33,100 |
| Feb 3, 2025 | 1.20 | 1.22 | 1.09 | 1.22 | 1.22 | 1.67% | 29,500 |
| Jan 31, 2025 | 1.24 | 1.24 | 1.20 | 1.20 | 1.20 | -4.00% | 8,500 |
| Jan 30, 2025 | 1.20 | 1.26 | 1.20 | 1.25 | 1.25 | -6.72% | 24,300 |
| Jan 29, 2025 | 1.23 | 1.34 | 1.13 | 1.34 | 1.34 | 8.06% | 7,800 |
| Jan 28, 2025 | 1.24 | 1.24 | 1.17 | 1.24 | 1.24 | - | 14,340 |
| Jan 27, 2025 | 1.26 | 1.26 | 1.19 | 1.24 | 1.24 | 0.81% | 20,900 |
| Jan 24, 2025 | 1.25 | 1.28 | 1.23 | 1.23 | 1.23 | -1.60% | 32,600 |
| Jan 23, 2025 | 1.25 | 1.25 | 1.23 | 1.25 | 1.25 | - | 17,300 |
| Jan 22, 2025 | 1.23 | 1.25 | 1.23 | 1.25 | 1.25 | -2.34% | 3,100 |
| Jan 21, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | 4,100 |
| Jan 20, 2025 | 1.23 | 1.28 | 1.23 | 1.28 | 1.28 | 3.23% | 19,200 |