High Arctic Overseas Holdings Corp. (TSXV:HOH)
Canada · Delayed Price · Currency is CAD 1.140
-0.040 (-3.39%)
Jul 18, 2025, 1:45 PM EDT
TSXV:HOH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 1.13 | 1.15 | 1.13 | 1.14 | 1.14 | -3.39% | 727 |
| Jul 17, 2025 | 1.14 | 1.18 | 1.14 | 1.18 | 1.18 | 5.36% | 1,150 |
| Jul 16, 2025 | 1.11 | 1.12 | 1.11 | 1.12 | 1.12 | 3.70% | 10,000 |
| Jul 15, 2025 | 1.11 | 1.11 | 1.08 | 1.08 | 1.08 | -2.70% | 12,443 |
| Jul 14, 2025 | 1.10 | 1.15 | 1.10 | 1.11 | 1.11 | 4.72% | 3,150 |
| Jul 11, 2025 | 1.12 | 1.13 | 1.06 | 1.06 | 1.06 | -8.62% | 6,400 |
| Jul 10, 2025 | 1.16 | 1.16 | 1.12 | 1.16 | 1.16 | 2.65% | 1,844 |
| Jul 9, 2025 | 1.14 | 1.14 | 1.13 | 1.13 | 1.13 | -4.24% | 2,525 |
| Jul 8, 2025 | 1.12 | 1.18 | 1.12 | 1.18 | 1.18 | 7.27% | 25,558 |
| Jul 7, 2025 | 1.06 | 1.10 | 1.06 | 1.10 | 1.10 | 4.76% | 18,803 |
| Jul 4, 2025 | 1.03 | 1.05 | 1.03 | 1.05 | 1.05 | 6.06% | 12,500 |
| Jul 3, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -4.81% | 2,500 |
| Jul 2, 2025 | 1.05 | 1.05 | 0.99 | 1.04 | 1.04 | - | 5,814 |
| Jun 30, 2025 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | 0.97% | 1,350 |
| 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 |