Horizon Copper Corp. (TSXV:HCU)
Canada · Delayed Price · Currency is CAD 1.940
+0.010 (0.52%)
Jul 24, 2025, 4:00 PM EDT
Horizon Copper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2025 | 1.94 | 1.95 | 1.93 | 1.94 | 1.94 | 0.52% | 1,638,719 |
| Jul 23, 2025 | 1.94 | 1.94 | 1.93 | 1.93 | 1.93 | -0.52% | 52,323 |
| Jul 22, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 0.52% | 15,646 |
| Jul 21, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -0.52% | 11,000 |
| Jul 18, 2025 | 1.93 | 1.95 | 1.93 | 1.94 | 1.94 | -0.51% | 90,400 |
| Jul 17, 2025 | 1.95 | 1.95 | 1.93 | 1.95 | 1.95 | 0.52% | 996,900 |
| Jul 16, 2025 | 1.94 | 1.95 | 1.94 | 1.94 | 1.94 | - | 774,101 |
| Jul 15, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -0.51% | 15,500 |
| Jul 14, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | 1,600 |
| Jul 11, 2025 | 1.94 | 1.95 | 1.94 | 1.95 | 1.95 | 0.52% | 315,403 |
| Jul 10, 2025 | 1.95 | 1.95 | 1.94 | 1.94 | 1.94 | - | 136,300 |
| Jul 9, 2025 | 1.94 | 1.95 | 1.94 | 1.94 | 1.94 | - | 300,300 |
| Jul 8, 2025 | 1.95 | 1.95 | 1.94 | 1.94 | 1.94 | -0.51% | 1,181,600 |
| Jul 7, 2025 | 1.92 | 1.95 | 1.92 | 1.95 | 1.95 | 68.10% | 3,999,600 |
| Jul 4, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.87% | 15,000 |
| Jul 3, 2025 | 1.16 | 1.16 | 1.10 | 1.15 | 1.15 | -0.86% | 4,700 |
| Jul 2, 2025 | 1.17 | 1.17 | 1.08 | 1.16 | 1.16 | 2.65% | 34,200 |
| Jun 30, 2025 | 1.13 | 1.14 | 1.12 | 1.13 | 1.13 | 0.89% | 19,300 |
| 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 |