Happy Creek Minerals Ltd. (TSXV:HPY)
Canada · Delayed Price · Currency is CAD 0.1100
-0.0100 (-8.33%)
Sep 5, 2025, 3:55 PM EDT
Happy Creek Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | - | -8.33% | 100,300 |
| Sep 4, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | - | -7.69% | 620,900 |
| Sep 3, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | - | -7.14% | 945,600 |
| Sep 2, 2025 | 0.12 | 0.14 | 0.12 | 0.14 | - | 27.27% | 1,358,900 |
| Aug 29, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | - | 10.00% | 504,700 |
| Aug 28, 2025 | 0.12 | 0.12 | 0.10 | 0.10 | - | -16.67% | 521,200 |
| Aug 27, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | - | 9.09% | 159,500 |
| Aug 26, 2025 | 0.12 | 0.13 | 0.11 | 0.11 | - | -8.33% | 1,478,000 |
| Aug 25, 2025 | 0.12 | 0.14 | 0.11 | 0.12 | - | - | 368,200 |
| Aug 22, 2025 | 0.15 | 0.15 | 0.12 | 0.12 | - | -14.29% | 649,000 |
| Aug 21, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | - | -6.67% | 177,000 |
| Aug 20, 2025 | 0.14 | 0.16 | 0.14 | 0.15 | - | - | 366,300 |
| Aug 19, 2025 | 0.14 | 0.15 | 0.13 | 0.15 | - | 7.14% | 467,600 |
| Aug 18, 2025 | 0.12 | 0.14 | 0.12 | 0.14 | - | 16.67% | 414,500 |
| Aug 15, 2025 | 0.14 | 0.14 | 0.12 | 0.12 | - | -7.69% | 531,100 |
| Aug 14, 2025 | 0.12 | 0.13 | 0.10 | 0.13 | - | 8.33% | 540,600 |
| Aug 13, 2025 | 0.10 | 0.12 | 0.10 | 0.12 | - | 20.00% | 267,200 |
| Aug 12, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | - | - | 40,200 |
| Aug 11, 2025 | 0.10 | 0.10 | 0.09 | 0.10 | - | -9.09% | 33,400 |
| Aug 8, 2025 | 0.12 | 0.12 | 0.10 | 0.11 | - | - | 126,300 |
| Aug 7, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | - | - | 176,900 |
| Aug 6, 2025 | 0.11 | 0.12 | 0.10 | 0.11 | - | -8.33% | 294,000 |
| Aug 5, 2025 | 0.13 | 0.13 | 0.11 | 0.12 | - | - | 275,700 |
| Aug 1, 2025 | 0.13 | 0.13 | 0.11 | 0.12 | - | -7.69% | 327,800 |
| Jul 31, 2025 | 0.10 | 0.13 | 0.10 | 0.13 | - | 30.00% | 617,200 |
| Jul 30, 2025 | 0.12 | 0.12 | 0.10 | 0.10 | - | -9.09% | 484,900 |
| Jul 29, 2025 | 0.13 | 0.13 | 0.11 | 0.11 | - | -8.33% | 724,000 |
| Jul 28, 2025 | 0.10 | 0.13 | 0.10 | 0.12 | - | 33.33% | 807,100 |
| Jul 25, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | - | -10.00% | 99,000 |
| Jul 24, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | - | 11.11% | 383,900 |
| Jul 23, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | - | 12.50% | 449,500 |
| Jul 22, 2025 | 0.10 | 0.11 | 0.08 | 0.08 | - | -11.11% | 522,100 |
| Jul 21, 2025 | 0.09 | 0.09 | 0.07 | 0.09 | - | - | 347,700 |
| Jul 18, 2025 | 0.07 | 0.09 | 0.07 | 0.09 | - | 28.57% | 628,400 |
| Jul 17, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | 16.67% | 249,000 |
| Jul 16, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | 234,000 |
| Jul 15, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | - | 20.00% | 725,000 |
| Jul 14, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 2,000 |
| Jul 11, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | - |
| Jul 10, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 3,400 |
| Jul 9, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 75,000 |
| Jul 8, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | -16.67% | 85,000 |
| Jul 7, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | 1,000 |
| Jul 4, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | - | 20.00% | 71,800 |
| Jul 3, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 91,000 |
| Jul 2, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | - |
| Jun 30, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 24,000 |
| Jun 27, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | 25.00% | 74,000 |
| Jun 26, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | - | -20.00% | 126,000 |
| Jun 25, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | - |