Highway 50 Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	0.46	0.47	0.45	0.47	0.47	2.17%	20,000
Mar 18, 2026	0.47	0.47	0.46	0.46	0.46	-8.00%	9,000
Mar 17, 2026	0.50	0.50	0.50	0.50	0.50	-	500
Mar 16, 2026	0.50	0.50	0.50	0.50	0.50	4.17%	15,500
Mar 13, 2026	0.50	0.50	0.48	0.48	0.48	-4.00%	9,000
Mar 11, 2026	0.52	0.52	0.50	0.50	0.50	-	31,000
Mar 6, 2026	0.53	0.53	0.50	0.50	0.50	-	5,002
Mar 5, 2026	0.52	0.53	0.50	0.50	0.50	-7.41%	51,100
Mar 4, 2026	0.54	0.54	0.49	0.54	0.54	-	6,000
Mar 3, 2026	0.50	0.54	0.50	0.54	0.54	5.88%	29,000
Mar 2, 2026	0.49	0.55	0.49	0.51	0.51	10.87%	98,503
Feb 27, 2026	0.48	0.48	0.46	0.46	0.46	-3.16%	20,500
Feb 26, 2026	0.47	0.48	0.47	0.48	0.48	2.15%	76,516
Feb 25, 2026	0.44	0.47	0.44	0.47	0.47	5.68%	103,000
Feb 24, 2026	0.43	0.44	0.43	0.44	0.44	-2.22%	56,000
Feb 23, 2026	0.44	0.45	0.44	0.45	0.45	9.76%	221,919
Feb 20, 2026	0.41	0.41	0.41	0.41	0.41	-2.38%	2,000
Feb 19, 2026	0.43	0.43	0.40	0.42	0.42	5.00%	113,000
Feb 18, 2026	0.41	0.41	0.40	0.40	0.40	-1.23%	52,000
Feb 17, 2026	0.41	0.41	0.41	0.41	0.41	-1.22%	12,050
Feb 13, 2026	0.41	0.41	0.41	0.41	0.41	-	10,000
Feb 12, 2026	0.44	0.44	0.41	0.41	0.41	1.23%	40,000
Feb 10, 2026	0.41	0.41	0.41	0.41	0.41	-8.99%	25,000
Feb 9, 2026	0.45	0.45	0.45	0.45	0.45	9.88%	3,000
Feb 6, 2026	0.41	0.41	0.41	0.41	0.41	-	20,000
Feb 5, 2026	0.41	0.41	0.41	0.41	0.41	-1.22%	18,500
Feb 4, 2026	0.41	0.41	0.41	0.41	0.41	-	1,000
Feb 3, 2026	0.44	0.44	0.41	0.41	0.41	-	3,300
Feb 2, 2026	0.42	0.42	0.41	0.41	0.41	-4.65%	182,500
Jan 30, 2026	0.44	0.44	0.43	0.43	0.43	-4.44%	27,500
Jan 29, 2026	0.43	0.45	0.43	0.45	0.45	3.45%	58,500
Jan 28, 2026	0.46	0.46	0.44	0.44	0.44	-7.45%	47,250
Jan 27, 2026	0.46	0.47	0.45	0.47	0.47	2.17%	116,000
Jan 26, 2026	0.45	0.46	0.45	0.46	0.46	2.22%	44,021
Jan 23, 2026	0.42	0.45	0.41	0.45	0.45	-	108,500
Jan 19, 2026	0.45	0.45	0.45	0.45	0.45	-2.17%	1,110
Jan 16, 2026	0.46	0.46	0.46	0.46	0.46	2.22%	1,000
Jan 15, 2026	0.45	0.45	0.45	0.45	0.45	8.43%	5,313
Jan 14, 2026	0.42	0.42	0.42	0.42	0.42	1.22%	5,000
Jan 9, 2026	0.41	0.41	0.41	0.41	0.41	-16.33%	2,500
Jan 8, 2026	0.49	0.49	0.49	0.49	0.49	19.51%	1,553
Jan 7, 2026	0.41	0.41	0.41	0.41	0.41	2.50%	1,000
Jan 6, 2026	0.40	0.40	0.40	0.40	0.40	-	39,064
Jan 5, 2026	0.40	0.40	0.40	0.40	0.40	-1.23%	5,251
Jan 2, 2026	0.40	0.41	0.40	0.41	0.41	3.85%	20,500
Dec 31, 2025	0.39	0.39	0.39	0.39	0.39	-	24,000
Dec 23, 2025	0.39	0.39	0.39	0.39	0.39	-1.27%	642
Dec 22, 2025	0.40	0.41	0.40	0.40	0.40	-8.14%	13,500
Dec 18, 2025	0.43	0.43	0.43	0.43	0.43	-4.44%	3,500
Dec 16, 2025	0.40	0.45	0.40	0.45	0.45	12.50%	5,500