Skip to main content
logo
Halcones Precious Metals Corp. (TSXV:HPM)
Canada flag Canada · Delayed Price · Currency is CAD
0.0400
-0.0050 (-11.11%)
At close: May 28, 2026

Halcones Precious Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 20260.050.050.040.040.04-11.11%115,000
May 27, 20260.050.050.050.050.05-10.00%47,801
May 26, 20260.050.050.050.050.05-40,720
May 25, 20260.050.050.050.050.0511.11%50,957
May 22, 20260.050.050.050.050.0512.50%397,063
May 19, 20260.040.040.040.040.04-24,400
May 15, 20260.040.040.040.040.04-11.11%600,000
May 14, 20260.050.050.050.050.05-1,000
May 13, 20260.040.050.040.050.05-695,830
May 12, 20260.040.050.040.050.0512.50%107,000
May 11, 20260.040.040.040.040.04-150,000
May 8, 20260.040.040.040.040.04-482,217
May 7, 20260.040.040.040.040.04-11.11%28,000
May 6, 20260.050.050.050.050.0512.50%13,125
May 4, 20260.040.040.040.040.04-126,200
May 1, 20260.040.040.040.040.04-96,000
Apr 30, 20260.040.040.040.040.04-70,471
Apr 29, 20260.040.040.040.040.04-42,301
Apr 27, 20260.040.040.040.040.04-15,000
Apr 23, 20260.040.040.040.040.04-1,130
Apr 22, 20260.040.040.040.040.0414.29%24,300
Apr 20, 20260.040.040.030.040.04-12.50%964,630
Apr 17, 20260.040.040.040.040.04-630,000
Apr 16, 20260.040.040.040.040.04-706,025
Apr 15, 20260.050.050.040.040.04-11.11%2,255,358
Apr 14, 20260.060.060.050.050.05-627,555
Apr 13, 20260.040.050.040.050.0512.50%190,405
Apr 10, 20260.060.060.040.040.04-20.00%728,666
Apr 1, 20260.050.050.050.050.05-3,200
Mar 30, 20260.050.050.050.050.05-9.09%34,040
Mar 26, 20260.050.060.050.060.06-92,500
Mar 25, 20260.050.060.050.060.0610.00%113,948
Mar 24, 20260.050.050.050.050.05-38,000
Mar 20, 20260.060.060.050.050.05-189,300
Mar 19, 20260.060.060.050.050.05-116,851
Mar 18, 20260.060.060.050.050.05-16.67%120,000
Mar 17, 20260.070.070.060.060.06-7.69%871,827
Mar 16, 20260.070.070.070.070.07-7.14%39,000
Mar 11, 20260.070.070.070.070.07-29,000
Mar 10, 20260.070.070.070.070.07-72,000
Mar 9, 20260.070.070.070.070.07-6.67%13,000
Mar 6, 20260.080.080.080.080.08-6.25%151,250
Mar 5, 20260.080.080.080.080.08-506,280
Mar 4, 20260.080.080.080.080.08-25,000
Mar 3, 20260.080.080.080.080.08-25,125
Mar 2, 20260.090.090.080.080.08-303,000
Feb 27, 20260.090.090.080.080.08-655,350
Feb 26, 20260.090.090.080.080.08-11.11%206,500
Feb 25, 20260.080.090.080.090.0912.50%1,510,000
Feb 24, 20260.060.080.060.080.0823.08%2,174,036