Highland Copper Company Inc. (TSXV:HI)
Canada · Delayed Price · Currency is CAD 0.1500
+0.0050 (3.45%)
Oct 22, 2025, 3:44 PM EDT
Highland Copper Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 500 |
| Oct 21, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 49,500 |
| Oct 20, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -1.69% | 113,900 |
| Oct 17, 2025 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | -7.81% | 315,931 |
| Oct 16, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | - | 246,700 |
| Oct 15, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 297,600 |
| Oct 14, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 280,400 |
| Oct 10, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 49,500 |
| Oct 9, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 107,922 |
| Oct 8, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 42,000 |
| Oct 7, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.94% | 1,175,709 |
| Oct 6, 2025 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | - | 116,100 |
| Oct 3, 2025 | 0.19 | 0.19 | 0.16 | 0.17 | 0.17 | - | 243,149 |
| Oct 2, 2025 | 0.18 | 0.18 | 0.15 | 0.17 | 0.17 | -10.53% | 594,619 |
| Oct 1, 2025 | 0.18 | 0.21 | 0.18 | 0.19 | 0.19 | 11.76% | 554,742 |
| Sep 30, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -2.86% | 330,140 |
| Sep 29, 2025 | 0.16 | 0.19 | 0.16 | 0.18 | 0.18 | 20.69% | 1,915,715 |
| Sep 26, 2025 | 0.14 | 0.16 | 0.13 | 0.15 | 0.15 | 11.54% | 610,435 |
| Sep 25, 2025 | 0.13 | 0.14 | 0.12 | 0.13 | 0.13 | - | 387,600 |
| Sep 24, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 8.33% | 282,200 |
| Sep 23, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 4.35% | 475,000 |
| Sep 22, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -4.17% | 816,810 |
| Sep 19, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 52,625 |
| Sep 18, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 313,700 |
| Sep 17, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 4.17% | 221,201 |
| Sep 16, 2025 | 0.12 | 0.13 | 0.11 | 0.12 | 0.12 | 9.09% | 414,600 |
| Sep 15, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 192,200 |
| Sep 12, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 79,202 |
| Sep 11, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 98,800 |
| Sep 10, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 84,000 |
| Sep 9, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 42,030 |
| Sep 8, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 114,500 |
| Sep 5, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 32,500 |
| Sep 4, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 107,400 |
| Sep 3, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | - | 20,000 |
| Sep 2, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | - | 352,700 |
| Aug 29, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 29,500 |
| Aug 28, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 37,000 |
| Aug 27, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | - | 49,300 |
| Aug 26, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 10,500 |
| Aug 25, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.00% | 22,000 |
| Aug 22, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.17% | 10,000 |
| Aug 21, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 31,500 |
| Aug 20, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 186,000 |
| Aug 19, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.17% | 2,000 |
| Aug 18, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 68,400 |
| Aug 15, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.17% | 132,400 |
| Aug 14, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | - | 9,804 |
| Aug 13, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 30,000 |
| Aug 12, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 4.17% | 143,500 |