Highland Copper Company Inc. (TSXV:HI)
Canada · Delayed Price · Currency is CAD 0.1500
-0.0050 (-3.23%)
May 21, 2026, 11:53 AM EST
Highland Copper Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | - | -1.64% | 114,595 |
| May 20, 2026 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | -7.58% | 1,271,775 |
| May 19, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 179,503 |
| May 15, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.03% | 304,128 |
| May 14, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -5.71% | 1,035,392 |
| May 13, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -2.78% | 371,996 |
| May 12, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 2.86% | 391,267 |
| May 11, 2026 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | 16.67% | 956,804 |
| May 8, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | - | 136,808 |
| May 7, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 3.45% | 571,100 |
| May 6, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -3.33% | 354,633 |
| May 5, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | - | 52,708 |
| May 4, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | - | 147,160 |
| May 1, 2026 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | 3.45% | 918,460 |
| Apr 30, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | - | 547,086 |
| Apr 29, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | - | 90,280 |
| Apr 28, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 3.57% | 165,152 |
| Apr 27, 2026 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | -9.68% | 875,218 |
| Apr 24, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.33% | 236,500 |
| Apr 23, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 204,164 |
| Apr 22, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.45% | 320,930 |
| Apr 21, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.57% | 51,308 |
| Apr 20, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -3.45% | 143,068 |
| Apr 17, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.33% | 293,793 |
| Apr 16, 2026 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | -3.23% | 353,856 |
| Apr 15, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 12,799 |
| Apr 14, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 69,810 |
| Apr 13, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 104,976 |
| Apr 10, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 148,596 |
| Apr 9, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 400,579 |
| Apr 8, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 6.67% | 118,569 |
| Apr 7, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 7.14% | 464,119 |
| Apr 6, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 3.70% | 351,172 |
| Apr 2, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 5,384 |
| Apr 1, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | - | 163,211 |
| Mar 31, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 17.39% | 196,500 |
| Mar 30, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 315,266 |
| Mar 27, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 84,691 |
| Mar 26, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 28,687 |
| Mar 25, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 101,868 |
| Mar 24, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 9.09% | 8,364 |
| Mar 23, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 218,581 |
| Mar 20, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 9.52% | 174,779 |
| Mar 19, 2026 | 0.11 | 0.12 | 0.10 | 0.11 | 0.11 | -8.70% | 1,173,131 |
| Mar 18, 2026 | 0.13 | 0.13 | 0.11 | 0.12 | 0.12 | -8.00% | 595,963 |
| Mar 17, 2026 | 0.14 | 0.15 | 0.13 | 0.13 | 0.13 | -10.71% | 615,975 |
| Mar 16, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | - | 111,898 |
| Mar 13, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | - | 123,100 |
| Mar 12, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -3.45% | 246,650 |
| Mar 11, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.33% | 51,352 |