Halcones Precious Metals Corp. (TSXV:HPM)
Canada · Delayed Price · Currency is CAD 0.0350
-0.0050 (-12.50%)
Aug 25, 2026, 2:40 PM EST
Halcones Precious Metals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 100,000 |
| Aug 24, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 290,500 |
| Aug 20, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 1,500 |
| Aug 18, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1,000 |
| Aug 17, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 12,250 |
| Aug 12, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 975,714 |
| Aug 11, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 178,691 |
| Aug 10, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 29,425 |
| Aug 7, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 180,000 |
| Aug 6, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 91,002 |
| Aug 5, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 410,000 |
| Aug 4, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 20,000 |
| Jul 31, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 95,000 |
| Jul 30, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 16.67% | 371,167 |
| Jul 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 60,000 |
| Jul 23, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 146,000 |
| Jul 22, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 104,000 |
| Jul 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.29% | 667,000 |
| Jul 17, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 140,253 |
| Jul 16, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 16.67% | 66,000 |
| Jul 15, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 149,000 |
| Jul 14, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | 125,000 |
| Jul 9, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 71,000 |
| Jul 8, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 1,045,000 |
| Jul 7, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 5,000 |
| Jul 3, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | 16,473 |
| Jun 30, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 889,000 |
| Jun 29, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 840,790 |
| Jun 25, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,000 |
| Jun 23, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 19,878 |
| Jun 19, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.29% | 258,000 |
| Jun 18, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 500,143 |
| Jun 17, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 359,000 |
| Jun 16, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 267,883 |
| Jun 15, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 5,126 |
| Jun 10, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 609,000 |
| Jun 9, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 80,201 |
| Jun 8, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 173,000 |
| Jun 5, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 254,000 |
| Jun 4, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 118,500 |
| Jun 3, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 113,030 |
| Jun 2, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 3,850 |
| Jun 1, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | - | 288,236 |
| May 28, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -11.11% | 115,000 |
| May 27, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -10.00% | 47,801 |
| May 26, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 40,720 |
| May 25, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 11.11% | 50,957 |
| May 22, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 12.50% | 397,063 |
| May 19, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 24,400 |
| May 15, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -11.11% | 600,000 |