High Arctic Overseas Holdings Corp. (TSXV:HOH)
Canada
· Delayed Price · Currency is CAD 1.030
-0.020 (-1.90%)
Jun 27, 2025, 2:00 PM EDT
TSXV:HOH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | 750 |
| Jun 26, 2025 | 1.02 | 1.03 | 1.01 | 1.03 | 1.03 | -2.83% | 12,530 |
| Jun 25, 2025 | 1.02 | 1.06 | 1.02 | 1.06 | 1.06 | 3.92% | 8,100 |
| Jun 24, 2025 | 1.03 | 1.04 | 1.02 | 1.02 | 1.02 | -0.97% | 3,300 |
| Jun 23, 2025 | 1.01 | 1.03 | 1.01 | 1.03 | 1.03 | -1.90% | 2,325 |
| Jun 20, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Jun 19, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 5.00% | 3,200 |
| Jun 18, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.99% | 200 |
| Jun 17, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -0.98% | 1,700 |
| Jun 16, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -3.77% | 2,800 |
| Jun 13, 2025 | 1.03 | 1.06 | 1.03 | 1.06 | 1.06 | 2.91% | 525 |
| Jun 12, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 0.98% | 1,917 |
| Jun 11, 2025 | 1.02 | 1.09 | 1.02 | 1.02 | 1.02 | -4.67% | 4,300 |
| Jun 10, 2025 | 1.05 | 1.09 | 1.05 | 1.07 | 1.07 | 4.90% | 5,900 |
| Jun 9, 2025 | 1.09 | 1.09 | 1.02 | 1.02 | 1.02 | - | 3,700 |
| Jun 6, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Jun 5, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -0.97% | 550 |
| Jun 4, 2025 | 1.07 | 1.07 | 1.03 | 1.03 | 1.03 | -3.74% | 16,800 |
| Jun 3, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 0.94% | 10,300 |
| Jun 2, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| May 30, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| May 29, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| May 28, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -0.93% | 1,200 |
| May 27, 2025 | 1.06 | 1.10 | 1.06 | 1.07 | 1.07 | 0.94% | 14,150 |
| May 26, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| May 23, 2025 | 1.07 | 1.07 | 1.06 | 1.06 | 1.06 | 1.92% | 3,000 |
| May 22, 2025 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | -0.95% | 22,850 |
| May 21, 2025 | 1.03 | 1.05 | 1.03 | 1.05 | 1.05 | 1.94% | 1,050 |
| May 20, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | 300 |
| May 16, 2025 | 1.06 | 1.06 | 1.03 | 1.03 | 1.03 | -4.63% | 4,444 |
| May 15, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | - |
| May 14, 2025 | 1.05 | 1.08 | 1.02 | 1.08 | 1.08 | 5.88% | 11,000 |
| May 13, 2025 | 1.03 | 1.06 | 1.02 | 1.02 | 1.02 | 0.99% | 100,400 |
| May 12, 2025 | 1.02 | 1.07 | 1.01 | 1.01 | 1.01 | -0.98% | 23,504 |
| May 9, 2025 | 1.02 | 1.02 | 0.98 | 1.02 | 1.02 | - | 10,300 |
| May 8, 2025 | 0.99 | 1.02 | 0.99 | 1.02 | 1.02 | 5.15% | 5,725 |
| May 7, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -5.83% | 250 |
| May 6, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| May 5, 2025 | 0.98 | 1.03 | 0.98 | 1.03 | 1.03 | -0.96% | 400 |
| May 2, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| May 1, 2025 | 0.99 | 1.06 | 0.99 | 1.04 | 1.04 | 6.12% | 43,000 |
| Apr 30, 2025 | 0.98 | 0.98 | 0.97 | 0.98 | 0.98 | - | 2,925 |
| Apr 29, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Apr 28, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Apr 25, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Apr 24, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Apr 23, 2025 | 1.04 | 1.05 | 0.98 | 0.98 | 0.98 | -2.97% | 10,000 |
| Apr 22, 2025 | 1.01 | 1.01 | 0.97 | 1.01 | 1.01 | 4.12% | 6,500 |
| Apr 21, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -3.00% | 1,200 |
| Apr 17, 2025 | 0.97 | 1.00 | 0.97 | 1.00 | 1.00 | -8.26% | 9,500 |