Horizon Copper Corp. (TSXV:HCU)
Canada
· Delayed Price · Currency is CAD 1.270
-0.030 (-2.31%)
Feb 21, 2025, 9:51 AM EST
Horizon Copper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 17, 2025 | 1.30 | 1.32 | 1.24 | 1.24 | 1.24 | 0.81% | 56,400 |
| Jan 16, 2025 | 1.22 | 1.27 | 1.22 | 1.23 | 1.23 | -2.38% | 55,900 |
| Jan 15, 2025 | 1.26 | 1.26 | 1.16 | 1.26 | 1.26 | - | 35,400 |
| Jan 14, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -1.56% | 1,509 |
| Jan 13, 2025 | 1.38 | 1.38 | 1.11 | 1.28 | 1.28 | -0.78% | 10,800 |
| Jan 10, 2025 | 1.11 | 1.38 | 1.02 | 1.29 | 1.29 | 17.27% | 54,600 |
| Jan 9, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 400 |
| Jan 8, 2025 | 1.10 | 1.11 | 1.10 | 1.10 | 1.10 | 0.92% | 11,600 |
| Jan 7, 2025 | 1.09 | 1.09 | 1.04 | 1.09 | 1.09 | -0.91% | 20,700 |
| Jan 6, 2025 | 1.11 | 1.15 | 1.10 | 1.10 | 1.10 | - | 33,800 |
| Jan 3, 2025 | 1.04 | 1.10 | 1.04 | 1.10 | 1.10 | 7.84% | 50,700 |
| Jan 2, 2025 | 1.05 | 1.05 | 0.96 | 1.02 | 1.02 | 5.15% | 10,000 |
| Dec 31, 2024 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -9.35% | 100 |
| Dec 30, 2024 | 1.07 | 1.07 | 0.97 | 1.07 | 1.07 | 8.08% | 17,500 |
| Dec 27, 2024 | 1.03 | 1.09 | 0.99 | 0.99 | 0.99 | -3.88% | 3,100 |
| Dec 24, 2024 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | 5,000 |
| Dec 23, 2024 | 1.15 | 1.15 | 0.98 | 1.03 | 1.03 | -3.74% | 47,900 |
| Dec 20, 2024 | 0.95 | 1.07 | 0.90 | 1.07 | 1.07 | 17.58% | 92,810 |
| Dec 19, 2024 | 0.89 | 0.92 | 0.88 | 0.91 | 0.91 | -3.19% | 57,309 |
| Dec 18, 2024 | 0.90 | 0.94 | 0.90 | 0.94 | 0.94 | 6.82% | 5,600 |
| Dec 17, 2024 | 0.89 | 0.89 | 0.88 | 0.88 | 0.88 | - | 73,000 |
| Dec 16, 2024 | 0.92 | 0.92 | 0.83 | 0.88 | 0.88 | 3.53% | 99,500 |
| Dec 13, 2024 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -1.16% | 500 |
| Dec 12, 2024 | 0.89 | 0.95 | 0.86 | 0.86 | 0.86 | 7.50% | 75,100 |
| Dec 11, 2024 | 0.85 | 0.85 | 0.80 | 0.80 | 0.80 | -10.11% | 13,700 |
| Dec 10, 2024 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 4.71% | 8,000 |
| Dec 9, 2024 | 0.84 | 0.85 | 0.84 | 0.85 | 0.85 | 1.19% | 17,000 |
| Dec 6, 2024 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | 4,500 |
| Dec 5, 2024 | 0.81 | 0.84 | 0.81 | 0.84 | 0.84 | 9.09% | 8,000 |
| Dec 4, 2024 | 0.82 | 0.83 | 0.77 | 0.77 | 0.77 | -7.23% | 160,900 |
| Dec 3, 2024 | 0.81 | 0.83 | 0.80 | 0.83 | 0.83 | - | 71,500 |
| Dec 2, 2024 | 0.80 | 0.85 | 0.80 | 0.83 | 0.83 | -5.68% | 122,505 |
| Nov 29, 2024 | 0.80 | 0.88 | 0.80 | 0.88 | 0.88 | 10.00% | 1,500 |
| Nov 28, 2024 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -2.44% | 14,000 |
| Nov 27, 2024 | 0.80 | 0.82 | 0.80 | 0.82 | 0.82 | 2.50% | 17,000 |
| Nov 26, 2024 | 0.84 | 0.84 | 0.80 | 0.80 | 0.80 | -3.61% | 31,700 |
| Nov 25, 2024 | 0.83 | 0.84 | 0.83 | 0.83 | 0.83 | - | 65,301 |
| Nov 22, 2024 | 0.88 | 0.88 | 0.83 | 0.83 | 0.83 | -2.35% | 6,500 |
| Nov 21, 2024 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| Nov 20, 2024 | 0.84 | 0.85 | 0.84 | 0.85 | 0.85 | 2.41% | 4,500 |
| Nov 19, 2024 | 0.86 | 0.86 | 0.83 | 0.83 | 0.83 | -6.74% | 19,015 |
| Nov 18, 2024 | 0.85 | 0.89 | 0.85 | 0.89 | 0.89 | 4.71% | 5,800 |
| Nov 15, 2024 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 1.19% | 1,000 |
| Nov 14, 2024 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | - |
| Nov 13, 2024 | 0.88 | 0.88 | 0.82 | 0.84 | 0.84 | -1.18% | 33,000 |
| Nov 12, 2024 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 2.41% | 2,002 |
| Nov 11, 2024 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -11.70% | 1,012 |
| Nov 8, 2024 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | - |
| Nov 7, 2024 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 4.44% | 5,000 |
| Nov 6, 2024 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Nov 5, 2024 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 1,000 |
| Nov 4, 2024 | 0.80 | 0.90 | 0.80 | 0.90 | 0.90 | 15.38% | 232,600 |
| Nov 1, 2024 | 0.80 | 0.80 | 0.78 | 0.78 | 0.78 | -2.50% | 11,000 |
| Oct 31, 2024 | 0.83 | 0.83 | 0.65 | 0.80 | 0.80 | -5.88% | 61,000 |
| Oct 30, 2024 | 0.90 | 0.96 | 0.85 | 0.85 | 0.85 | -5.56% | 117,300 |
| Oct 29, 2024 | 0.87 | 0.90 | 0.86 | 0.90 | 0.90 | 3.45% | 81,500 |
| Oct 28, 2024 | 0.91 | 0.91 | 0.86 | 0.87 | 0.87 | -4.40% | 123,000 |
| Oct 25, 2024 | 0.96 | 0.96 | 0.91 | 0.91 | 0.91 | -5.21% | 30,700 |
| Oct 24, 2024 | 1.00 | 1.00 | 0.96 | 0.96 | 0.96 | -2.04% | 9,009 |
| Oct 23, 2024 | 0.94 | 0.99 | 0.93 | 0.98 | 0.98 | 4.26% | 55,000 |
| Oct 22, 2024 | 0.99 | 0.99 | 0.94 | 0.94 | 0.94 | -6.00% | 39,600 |
| Oct 21, 2024 | 1.00 | 1.00 | 0.91 | 1.00 | 1.00 | 5.26% | 132,100 |
| Oct 18, 2024 | 0.95 | 0.95 | 0.94 | 0.95 | 0.95 | -2.06% | 31,500 |
| Oct 17, 2024 | 0.98 | 0.98 | 0.96 | 0.97 | 0.97 | -3.00% | 41,000 |
| Oct 16, 2024 | 1.00 | 1.02 | 0.98 | 1.00 | 1.00 | -8.26% | 96,000 |
| Oct 15, 2024 | 1.07 | 1.10 | 1.05 | 1.09 | 1.09 | -0.91% | 52,100 |
| Oct 11, 2024 | 1.03 | 1.10 | 1.03 | 1.10 | 1.10 | 8.91% | 71,200 |
| Oct 10, 2024 | 1.04 | 1.04 | 1.00 | 1.01 | 1.01 | -4.72% | 38,400 |
| Oct 9, 2024 | 1.05 | 1.09 | 1.04 | 1.06 | 1.06 | 1.92% | 37,300 |
| Oct 8, 2024 | 0.96 | 1.05 | 0.91 | 1.04 | 1.04 | 5.05% | 139,405 |
| Oct 7, 2024 | 1.05 | 1.08 | 0.97 | 0.99 | 0.99 | -1.00% | 235,500 |
| Oct 4, 2024 | 0.96 | 1.10 | 0.96 | 1.00 | 1.00 | 5.26% | 60,800 |
| Oct 3, 2024 | 0.95 | 0.95 | 0.94 | 0.95 | 0.95 | -2.06% | 32,000 |
| Oct 2, 2024 | 0.95 | 0.98 | 0.92 | 0.97 | 0.97 | 7.78% | 60,106 |
| Oct 1, 2024 | 0.86 | 0.95 | 0.84 | 0.90 | 0.90 | - | 122,800 |
| Sep 30, 2024 | 0.85 | 0.91 | 0.82 | 0.90 | 0.90 | 2.27% | 146,100 |